{"ticker": "ODA", "overview": {"name": "Orcoda Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ODA", "has_prices": true, "as_of": "2026-11-02", "last": 0.058, "prev_close": 0.059, "change": -0.000999999999999994, "change_pct": -0.01694915254237278, "session_volume": 13170.0, "vwap_5": 0.06124217953099706, "vwap_20": 0.057620665938516454, "vwap_60": 0.08191665969742792, "vwap_250": 0.0853314367146728, "high_52w": 0.125, "low_52w": 0.042, "avg_volume_20": 108173.65, "sessions": 400, "market_cap": {"value": 10313282.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151099", "src": "ASX", "ticker": "ODA", "cik": "", "company": "Orcoda Limited", "company_raw": "Orcoda Limited", "who": "Peter Arkell", "who_key": "Peter Arkell", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Peter Arkell changes a holding in ODA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151099", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31189}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Arkell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147040-2A1703446", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Bodegraven", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Bodegraven", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Bodegraven", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Williams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N. Johansen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Adshead", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-08", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-13", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-06", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Jamieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-01", "source_url": "https://www.marketindex.com.au/asx/oda", "needs_ocr": 0}], "directors": [{"name": "Patrick Bodegraven", "first_seen": "2025-07-30", "last_seen": "2025-10-09", "status": "current", "notices": 3}, {"name": "Geoff Jamieson", "first_seen": "2019-12-23", "last_seen": "2025-11-05", "status": "current", "notices": 22}, {"name": "Peter Arkell", "first_seen": "2026-10-11", "last_seen": "2026-10-11", "status": "current", "notices": 1}, {"name": "G Raby", "first_seen": "2011-09-07", "last_seen": "2011-09-07", "status": "past", "notices": 1}, {"name": "Ms Tracy Colgan", "first_seen": "2017-08-03", "last_seen": "2017-08-03", "status": "past", "notices": 1}, {"name": "Mr Greg Simpson", "first_seen": "2017-08-03", "last_seen": "2017-08-03", "status": "past", "notices": 1}, {"name": "Mr Brendon Mason", "first_seen": "2017-08-03", "last_seen": "2017-08-03", "status": "past", "notices": 1}, {"name": "Mr Andrew Forsyth", "first_seen": "2017-08-03", "last_seen": "2017-08-03", "status": "past", "notices": 1}, {"name": "Post-Consolidation", "first_seen": "2018-08-21", "last_seen": "2018-08-22", "status": "past", "notices": 2}, {"name": "Geoffrey Jamieson", "first_seen": "2019-04-01", "last_seen": "2019-10-10", "status": "past", "notices": 6}, {"name": "James Canning-Ure", "first_seen": "2019-10-11", "last_seen": "2019-10-11", "status": "past", "notices": 1}, {"name": "Stephen Pronk", "first_seen": "2019-05-24", "last_seen": "2020-01-21", "status": "past", "notices": 5}, {"name": "Nicholas Johansen", "first_seen": "2020-01-21", "last_seen": "2020-01-21", "status": "past", "notices": 1}, {"name": "Brendan Mason", "first_seen": "2019-04-01", "last_seen": "2020-01-21", "status": "past", "notices": 2}, {"name": "Geoffrey Williams", "first_seen": "2020-12-13", "last_seen": "2020-12-13", "status": "past", "notices": 1}, {"name": "G. Jamieson", "first_seen": "2023-11-23", "last_seen": "2023-11-28", "status": "past", "notices": 2}, {"name": "M. Adshead", "first_seen": "2024-02-29", "last_seen": "2024-02-29", "status": "past", "notices": 1}, {"name": "N. Johansen", "first_seen": "2024-10-11", "last_seen": "2024-10-11", "status": "past", "notices": 1}, {"name": "Geoff Williams", "first_seen": "2025-03-18", "last_seen": "2025-03-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152931-2A1706043"}, {"date": "2026-10-21", "form": "Company Administration", "title": "FY27 Q1 Investor Webinar Video", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151538-2A1705490"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Quarterly Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150955-2A1705235"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Peter Arkell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147040-2A1703446"}, {"date": "2026-10-08", "form": "Company Administration", "title": "Appointment of Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146414-2A1703186"}], "performance": {"ticker": "ODA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 5.60842083, "volume": 546.0}, {"date": "1990-08-03", "close": 5.60842083, "volume": 32.0}, {"date": "1990-08-06", "close": 5.60842083, "volume": 112.0}, {"date": "1990-08-07", "close": 5.296841895, "volume": 185.0}, {"date": "1990-08-08", "close": 5.296841895, "volume": 32.0}, {"date": "1990-08-09", "close": 5.296841895, "volume": 160.0}, {"date": "1990-08-10", "close": 5.296841895, "volume": null}, {"date": "1990-08-13", "close": 5.296841895, "volume": null}, {"date": "1990-08-14", "close": 5.60842083, "volume": 1155.0}, {"date": "1990-08-15", "close": 6.2315787, "volume": 770.0}, {"date": "1990-08-16", "close": 5.60842083, "volume": 372.0}, {"date": "1990-08-17", "close": 5.60842083, "volume": 979.0}, {"date": "1990-08-20", "close": 5.60842083, "volume": null}, {"date": "1990-08-21", "close": 6.2315787, "volume": 802.0}, {"date": "1990-08-22", "close": 5.60842083, "volume": 64.0}, {"date": "1990-08-23", "close": 5.60842083, "volume": 899.0}, {"date": "1990-08-24", "close": 5.919999765, "volume": 546.0}, {"date": "1990-08-27", "close": 5.919999765, "volume": 96.0}, {"date": "1990-08-28", "close": 5.60842083, "volume": 225.0}, {"date": "1990-08-29", "close": 5.60842083, "volume": null}, {"date": "1990-08-30", "close": 4.98526296, "volume": 80.0}, {"date": "1990-08-31", "close": 4.98526296, "volume": 32.0}, {"date": "1990-09-03", "close": 5.296841895, "volume": 802.0}, {"date": "1990-09-04", "close": 4.98526296, "volume": 642.0}, {"date": "1990-09-05", "close": 5.60842083, "volume": 610.0}, {"date": "1990-09-06", "close": 4.673684025, "volume": 401.0}, {"date": "1990-09-07", "close": 4.98526296, "volume": 1605.0}, {"date": "1990-09-10", "close": 4.98526296, "volume": 160.0}, {"date": "1990-09-11", "close": 4.98526296, "volume": null}, {"date": "1990-09-12", "close": 4.98526296, "volume": null}, {"date": "1990-09-13", "close": 4.98526296, "volume": 32.0}, {"date": "1990-09-14", "close": 4.98526296, "volume": null}, {"date": "1990-09-17", "close": 4.98526296, "volume": 273.0}, {"date": "1990-09-18", "close": 5.296841895, "volume": 160.0}, {"date": "1990-09-19", "close": 5.296841895, "volume": null}, {"date": "1990-09-20", "close": 5.296841895, "volume": null}, {"date": "1990-09-21", "close": 5.296841895, "volume": null}, {"date": "1990-09-24", "close": 4.98526296, "volume": 289.0}, {"date": "1990-09-25", "close": 4.98526296, "volume": null}, {"date": "1990-09-26", "close": 4.673684025, "volume": 96.0}, {"date": "1990-09-27", "close": 4.98526296, "volume": 32.0}, {"date": "1990-09-28", "close": 5.296841895, "volume": 417.0}, {"date": "1990-10-01", "close": 5.296841895, "volume": null}, {"date": "1990-10-02", "close": 5.60842083, "volume": 96.0}, {"date": "1990-10-03", "close": 5.60842083, "volume": null}, {"date": "1990-10-04", "close": 5.60842083, "volume": 1171.0}, {"date": "1990-10-05", "close": 5.296841895, "volume": 160.0}, {"date": "1990-10-08", "close": 5.296841895, "volume": null}, {"date": "1990-10-09", "close": 5.296841895, "volume": null}, {"date": "1990-10-10", "close": 4.98526296, "volume": 96.0}, {"date": "1990-10-11", "close": 4.98526296, "volume": 955.0}, {"date": "1990-10-12", "close": 4.673684025, "volume": 417.0}, {"date": "1990-10-15", "close": 4.673684025, "volume": null}, {"date": "1990-10-16", "close": 4.673684025, "volume": null}, {"date": "1990-10-17", "close": 4.673684025, "volume": null}, {"date": "1990-10-18", "close": 4.673684025, "volume": null}, {"date": "1990-10-19", "close": 4.36210509, "volume": 802.0}, {"date": "1990-10-22", "close": 4.36210509, "volume": null}, {"date": "1990-10-23", "close": 4.36210509, "volume": 201.0}, {"date": "1990-10-24", "close": 4.36210509, "volume": 618.0}, {"date": "1990-10-25", "close": 3.73894722, "volume": 2856.0}, {"date": "1990-10-26", "close": 4.36210509, "volume": 546.0}, {"date": "1990-10-29", "close": 4.36210509, "volume": 1204.0}, {"date": "1990-10-30", "close": 4.36210509, "volume": null}, {"date": "1990-10-31", "close": 4.36210509, "volume": 96.0}, {"date": "1990-11-01", "close": 4.36210509, "volume": null}, {"date": "1990-11-02", "close": 4.36210509, "volume": 96.0}, {"date": "1990-11-05", "close": 4.98526296, "volume": 963.0}, {"date": "1990-11-06", "close": 4.98526296, "volume": null}, {"date": "1990-11-07", "close": 4.98526296, "volume": null}, {"date": "1990-11-08", "close": 4.673684025, "volume": 481.0}, {"date": "1990-11-09", "close": 4.98526296, "volume": 3819.0}, {"date": "1990-11-12", "close": 5.60842083, "volume": 4642.0}, {"date": "1990-11-13", "close": 5.60842083, "volume": 674.0}, {"date": "1990-11-14", "close": 5.60842083, "volume": 313.0}, {"date": "1990-11-15", "close": 5.60842083, "volume": 618.0}, {"date": "1990-11-16", "close": 5.296841895, "volume": 162.0}, {"date": "1990-11-19", "close": 5.60842083, "volume": 337.0}, {"date": "1990-11-20", "close": 5.60842083, "volume": 995.0}, {"date": "1990-11-21", "close": 5.60842083, "volume": 867.0}, {"date": "1990-11-22", "close": 5.60842083, "volume": 2455.0}, {"date": "1990-11-23", "close": 5.60842083, "volume": 128.0}, {"date": "1990-11-26", "close": 5.60842083, "volume": 160.0}, {"date": "1990-11-27", "close": 5.60842083, "volume": null}, {"date": "1990-11-28", "close": 5.60842083, "volume": 963.0}, {"date": "1990-11-29", "close": 5.60842083, "volume": 289.0}, {"date": "1990-11-30", "close": 5.60842083, "volume": 1062.0}, {"date": "1990-12-03", "close": 5.296841895, "volume": 2407.0}, {"date": "1990-12-04", "close": 5.296841895, "volume": null}, {"date": "1990-12-05", "close": 5.296841895, "volume": null}, {"date": "1990-12-06", "close": 4.98526296, "volume": 91.0}, {"date": "1990-12-07", "close": 5.60842083, "volume": 321.0}, {"date": "1990-12-10", "close": 4.98526296, "volume": 201.0}, {"date": "1990-12-11", "close": 5.296841895, "volume": 160.0}, {"date": "1990-12-12", "close": 5.296841895, "volume": null}, {"date": "1990-12-13", "close": 5.296841895, "volume": null}, {"date": "1990-12-14", "close": 4.98526296, "volume": 481.0}, {"date": "1990-12-17", "close": 4.98526296, "volume": null}, {"date": "1990-12-18", "close": 4.98526296, "volume": null}, {"date": "1990-12-19", "close": 4.98526296, "volume": 257.0}, {"date": "1990-12-20", "close": 4.98526296, "volume": 546.0}, {"date": "1990-12-21", "close": 5.60842083, "volume": 481.0}, {"date": "1990-12-24", "close": 5.60842083, "volume": null}, {"date": "1990-12-25", "close": 5.60842083, "volume": null}, {"date": "1990-12-26", "close": 5.60842083, "volume": null}, {"date": "1990-12-27", "close": 4.98526296, "volume": 96.0}, {"date": "1990-12-28", "close": 4.98526296, "volume": null}, {"date": "1990-12-31", "close": 4.98526296, "volume": null}, {"date": "1991-01-01", "close": 4.98526296, "volume": null}, {"date": "1991-01-02", "close": 4.98526296, "volume": null}, {"date": "1991-01-03", "close": 5.296841895, "volume": 1123.0}, {"date": "1991-01-04", "close": 5.60842083, "volume": 160.0}, {"date": "1991-01-07", "close": 5.60842083, "volume": 457.0}, {"date": "1991-01-08", "close": 5.60842083, "volume": null}, {"date": "1991-01-09", "close": 4.98526296, "volume": 1332.0}, {"date": "1991-01-10", "close": 4.98526296, "volume": 32.0}, {"date": "1991-01-11", "close": 4.98526296, "volume": null}, {"date": "1991-01-14", "close": 5.60842083, "volume": 193.0}, {"date": "1991-01-15", "close": 5.60842083, "volume": null}, {"date": "1991-01-16", "close": 5.60842083, "volume": 160.0}, {"date": "1991-01-17", "close": 5.60842083, "volume": null}, {"date": "1991-01-18", "close": 5.60842083, "volume": null}, {"date": "1991-01-21", "close": 5.60842083, "volume": null}, {"date": "1991-01-22", "close": 5.60842083, "volume": null}, {"date": "1991-01-23", "close": 5.296841895, "volume": 321.0}, {"date": "1991-01-24", "close": 5.296841895, "volume": null}, {"date": "1991-01-25", "close": 5.296841895, "volume": null}, {"date": "1991-01-28", "close": 5.296841895, "volume": null}, {"date": "1991-01-29", "close": 5.296841895, "volume": null}, {"date": "1991-01-30", "close": 4.98526296, "volume": 1886.0}, {"date": "1991-01-31", "close": 5.296841895, "volume": 128.0}, {"date": "1991-02-01", "close": 5.296841895, "volume": 1605.0}, {"date": "1991-02-04", "close": 5.60842083, "volume": 1123.0}, {"date": "1991-02-05", "close": 4.98526296, "volume": 802.0}, {"date": "1991-02-06", "close": 5.296841895, "volume": 995.0}, {"date": "1991-02-07", "close": 5.296841895, "volume": null}, {"date": "1991-02-08", "close": 5.296841895, "volume": null}, {"date": "1991-02-11", "close": 5.296841895, "volume": null}, {"date": "1991-02-12", "close": 5.296841895, "volume": null}, {"date": "1991-02-13", "close": 5.296841895, "volume": null}, {"date": "1991-02-14", "close": 4.98526296, "volume": 160.0}, {"date": "1991-02-15", "close": 4.98526296, "volume": null}, {"date": "1991-02-18", "close": 4.98526296, "volume": 257.0}, {"date": "1991-02-19", "close": 4.98526296, "volume": 514.0}, {"date": "1991-02-20", "close": 4.98526296, "volume": null}, {"date": "1991-02-21", "close": 4.98526296, "volume": null}, {"date": "1991-02-22", "close": 4.98526296, "volume": null}, {"date": "1991-02-25", "close": 4.98526296, "volume": null}, {"date": "1991-02-26", "close": 4.673684025, "volume": 241.0}, {"date": "1991-02-27", "close": 4.673684025, "volume": null}, {"date": "1991-02-28", "close": 4.36210509, "volume": 449.0}, {"date": "1991-03-01", "close": 4.36210509, "volume": 32.0}, {"date": "1991-03-04", "close": 4.98526296, "volume": 160.0}, {"date": "1991-03-05", "close": 4.98526296, "volume": null}, {"date": "1991-03-06", "close": 4.98526296, "volume": null}, {"date": "1991-03-07", "close": 4.98526296, "volume": null}, {"date": "1991-03-08", "close": 4.98526296, "volume": null}, {"date": "1991-03-11", "close": 4.98526296, "volume": 1605.0}, {"date": "1991-03-12", "close": 4.98526296, "volume": 481.0}, {"date": "1991-03-13", "close": 4.36210509, "volume": 2407.0}, {"date": "1991-03-14", "close": 4.98526296, "volume": 802.0}, {"date": "1991-03-15", "close": 4.36210509, "volume": 3269.0}, {"date": "1991-03-18", "close": 4.36210509, "volume": 32.0}, {"date": "1991-03-19", "close": 4.36210509, "volume": null}, {"date": "1991-03-20", "close": 4.36210509, "volume": null}, {"date": "1991-03-21", "close": 4.36210509, "volume": 5617.0}, {"date": "1991-03-22", "close": 4.36210509, "volume": null}, {"date": "1991-03-25", "close": 4.36210509, "volume": null}, {"date": "1991-03-26", "close": 4.36210509, "volume": 2519.0}, {"date": "1991-03-27", "close": 4.36210509, "volume": 50.0}, {"date": "1991-03-28", "close": 4.36210509, "volume": 9628.0}, {"date": "1991-03-29", "close": 4.36210509, "volume": null}, {"date": "1991-04-01", "close": 4.36210509, "volume": null}, {"date": "1991-04-02", "close": 4.36210509, "volume": null}, {"date": "1991-04-03", "close": 4.36210509, "volume": null}, {"date": "1991-04-04", "close": 5.60842083, "volume": 5296.0}, {"date": "1991-04-05", "close": 5.60842083, "volume": 3956.0}, {"date": "1991-04-08", "close": 5.296841895, "volume": 1765.0}, {"date": "1991-04-09", "close": 5.296841895, "volume": null}, {"date": "1991-04-10", "close": 5.296841895, "volume": null}, {"date": "1991-04-11", "close": 5.60842083, "volume": 1284.0}, {"date": "1991-04-12", "close": 5.60842083, "volume": 3315.0}, {"date": "1991-04-15", "close": 5.296841895, "volume": 1284.0}, {"date": "1991-04-16", "close": 5.296841895, "volume": 963.0}, {"date": "1991-04-17", "close": 5.296841895, "volume": null}, {"date": "1991-04-18", "close": 5.296841895, "volume": 706.0}, {"date": "1991-04-19", "close": 5.296841895, "volume": null}, {"date": "1991-04-22", "close": 4.673684025, "volume": 1605.0}, {"date": "1991-04-23", "close": 4.673684025, "volume": null}, {"date": "1991-04-24", "close": 4.673684025, "volume": 546.0}, {"date": "1991-04-25", "close": 4.673684025, "volume": null}, {"date": "1991-04-26", "close": 4.673684025, "volume": null}, {"date": "1991-04-29", "close": 4.673684025, "volume": null}, {"date": "1991-04-30", "close": 4.673684025, "volume": 96.0}, {"date": "1991-05-01", "close": 4.673684025, "volume": null}, {"date": "1991-05-02", "close": 4.98526296, "volume": 642.0}, {"date": "1991-05-03", "close": 4.98526296, "volume": 1027.0}, {"date": "1991-05-06", "close": 4.98526296, "volume": 1605.0}, {"date": "1991-05-07", "close": 4.673684025, "volume": 160.0}, {"date": "1991-05-08", "close": 4.673684025, "volume": null}, {"date": "1991-05-09", "close": 4.673684025, "volume": 2771.0}, {"date": "1991-05-10", "close": 4.673684025, "volume": 91.0}, {"date": "1991-05-13", "close": 4.673684025, "volume": 32.0}, {"date": "1991-05-14", "close": 4.673684025, "volume": null}, {"date": "1991-05-15", "close": 4.36210509, "volume": 1045.0}, {"date": "1991-05-16", "close": 4.673684025, "volume": 802.0}, {"date": "1991-05-17", "close": 4.673684025, "volume": null}, {"date": "1991-05-20", "close": 4.673684025, "volume": 289.0}, {"date": "1991-05-21", "close": 4.673684025, "volume": 385.0}, {"date": "1991-05-22", "close": 4.36210509, "volume": 160.0}, {"date": "1991-05-23", "close": 4.36210509, "volume": 32.0}, {"date": "1991-05-24", "close": 4.673684025, "volume": 1139.0}, {"date": "1991-05-27", "close": 4.673684025, "volume": 225.0}, {"date": "1991-05-28", "close": 4.36210509, "volume": 273.0}, {"date": "1991-05-29", "close": 4.36210509, "volume": 3530.0}, {"date": "1991-05-30", "close": 4.36210509, "volume": 32.0}, {"date": "1991-05-31", "close": 4.36210509, "volume": 353.0}, {"date": "1991-06-03", "close": 4.36210509, "volume": null}, {"date": "1991-06-04", "close": 4.36210509, "volume": null}, {"date": "1991-06-05", "close": 4.36210509, "volume": null}, {"date": "1991-06-06", "close": 4.36210509, "volume": null}, {"date": "1991-06-07", "close": 4.36210509, "volume": null}, {"date": "1991-06-10", "close": 4.36210509, "volume": null}, {"date": "1991-06-11", "close": 4.98526296, "volume": 6435.0}, {"date": "1991-06-12", "close": 4.98526296, "volume": 834.0}, {"date": "1991-06-13", "close": 4.98526296, "volume": 802.0}, {"date": "1991-06-14", "close": 4.98526296, "volume": 40.0}, {"date": "1991-06-17", "close": 4.98526296, "volume": 1605.0}, {"date": "1991-06-18", "close": 4.98526296, "volume": 497.0}, {"date": "1991-06-19", "close": 4.98526296, "volume": 722.0}, {"date": "1991-06-20", "close": 4.98526296, "volume": 538.0}, {"date": "1991-06-21", "close": 4.98526296, "volume": null}, {"date": "1991-06-24", "close": 4.98526296, "volume": null}, {"date": "1991-06-25", "close": 4.98526296, "volume": null}, {"date": "1991-06-26", "close": 4.98526296, "volume": null}, {"date": "1991-06-27", "close": 4.98526296, "volume": 353.0}, {"date": "1991-06-28", "close": 4.673684025, "volume": 2014.0}, {"date": "1991-07-01", "close": 4.673684025, "volume": null}, {"date": "1991-07-02", "close": 4.673684025, "volume": null}, {"date": "1991-07-03", "close": 4.673684025, "volume": 481.0}, {"date": "1991-07-04", "close": 4.98526296, "volume": 128.0}, {"date": "1991-07-05", "close": 4.98526296, "volume": null}, {"date": "1991-07-08", "close": 4.98526296, "volume": null}, {"date": "1991-07-09", "close": 4.98526296, "volume": null}, {"date": "1991-07-10", "close": 5.296841895, "volume": 2086.0}, {"date": "1991-07-11", "close": 4.98526296, "volume": 2969.0}, {"date": "1991-07-12", "close": 5.296841895, "volume": 931.0}, {"date": "1991-07-15", "close": 4.98526296, "volume": 96.0}, {"date": "1991-07-16", "close": 4.98526296, "volume": 481.0}, {"date": "1991-07-17", "close": 4.673684025, "volume": 96.0}, {"date": "1991-07-18", "close": 4.673684025, "volume": null}, {"date": "1991-07-19", "close": 4.98526296, "volume": 329.0}, {"date": "1991-07-22", "close": 4.98526296, "volume": 321.0}, {"date": "1991-07-23", "close": 4.98526296, "volume": null}, {"date": "1991-07-24", "close": 4.673684025, "volume": 1038.0}, {"date": "1991-07-25", "close": 4.36210509, "volume": 225.0}, {"date": "1991-07-26", "close": 4.36210509, "volume": null}, {"date": "1991-07-29", "close": 4.98526296, "volume": 2118.0}, {"date": "1991-07-30", "close": 4.98526296, "volume": 2375.0}, {"date": "1991-07-31", "close": 4.98526296, "volume": 1123.0}, {"date": "1991-08-01", "close": 5.296841895, "volume": 1757.0}, {"date": "1991-08-02", "close": 4.98526296, "volume": 3691.0}, {"date": "1991-08-05", "close": 4.98526296, "volume": 770.0}, {"date": "1991-08-06", "close": 4.98526296, "volume": 1605.0}, {"date": "1991-08-07", "close": 4.98526296, "volume": 160.0}, {"date": "1991-08-08", "close": 4.673684025, "volume": 417.0}, {"date": "1991-08-09", "close": 4.98526296, "volume": 3092.0}, {"date": "1991-08-12", "close": 5.60842083, "volume": 6515.0}, {"date": "1991-08-13", "close": 6.85473657, "volume": 8537.0}, {"date": "1991-08-14", "close": 6.85473657, "volume": 18759.0}, {"date": "1991-08-15", "close": 6.85473657, "volume": 2487.0}, {"date": "1991-08-16", "close": 6.85473657, "volume": 160.0}, {"date": "1991-08-19", "close": 6.85473657, "volume": 1717.0}, {"date": "1991-08-20", "close": 6.85473657, "volume": null}, {"date": "1991-08-21", "close": 6.2315787, "volume": 7189.0}, {"date": "1991-08-22", "close": 6.2315787, "volume": 867.0}, {"date": "1991-08-23", "close": 6.2315787, "volume": null}, {"date": "1991-08-26", "close": 5.60842083, "volume": 3863.0}, {"date": "1991-08-27", "close": 5.60842083, "volume": 160.0}, {"date": "1991-08-28", "close": 5.296841895, "volume": 706.0}, {"date": "1991-08-29", "close": 5.60842083, "volume": 321.0}, {"date": "1991-08-30", "close": 5.919999765, "volume": 321.0}, {"date": "1991-09-02", "close": 5.919999765, "volume": null}, {"date": "1991-09-03", "close": 5.919999765, "volume": 160.0}, {"date": "1991-09-04", "close": 5.919999765, "volume": 273.0}, {"date": "1991-09-05", "close": 5.919999765, "volume": 425.0}, {"date": "1991-09-06", "close": 4.98526296, "volume": 1605.0}, {"date": "1991-09-09", "close": 4.98526296, "volume": null}, {"date": "1991-09-10", "close": 5.296841895, "volume": 99.0}, {"date": "1991-09-11", "close": 5.60842083, "volume": 3498.0}, {"date": "1991-09-12", "close": 5.296841895, "volume": 6130.0}, {"date": "1991-09-13", "close": 5.919999765, "volume": 1123.0}, {"date": "1991-09-16", "close": 5.60842083, "volume": 449.0}, {"date": "1991-09-17", "close": 5.60842083, "volume": 1536.0}, {"date": "1991-09-18", "close": 6.2315787, "volume": 225.0}, {"date": "1991-09-19", "close": 6.2315787, "volume": 1669.0}, {"date": "1991-09-20", "close": 6.2315787, "volume": null}, {"date": "1991-09-23", "close": 6.85473657, "volume": 3338.0}, {"date": "1991-09-24", "close": 6.85473657, "volume": 3354.0}, {"date": "1991-09-25", "close": 6.2315787, "volume": 2632.0}, {"date": "1991-09-26", "close": 6.85473657, "volume": 3049.0}, {"date": "1991-09-27", "close": 6.85473657, "volume": 4894.0}, {"date": "1991-09-30", "close": 6.85473657, "volume": 385.0}, {"date": "1991-10-01", "close": 6.85473657, "volume": 1404.0}, {"date": "1991-10-02", "close": 6.85473657, "volume": 1926.0}, {"date": "1991-10-03", "close": 6.2315787, "volume": 1873.0}, {"date": "1991-10-04", "close": 6.85473657, "volume": 1829.0}, {"date": "1991-10-07", "close": 6.85473657, "volume": 160.0}, {"date": "1991-10-08", "close": 6.85473657, "volume": null}, {"date": "1991-10-09", "close": 6.85473657, "volume": null}, {"date": "1991-10-10", "close": 6.85473657, "volume": 1926.0}, {"date": "1991-10-11", "close": 6.85473657, "volume": null}, {"date": "1991-10-14", "close": 6.85473657, "volume": 417.0}, {"date": "1991-10-15", "close": 6.85473657, "volume": 1188.0}, {"date": "1991-10-16", "close": 6.85473657, "volume": null}, {"date": "1991-10-17", "close": 6.2315787, "volume": 96.0}, {"date": "1991-10-18", "close": 6.85473657, "volume": 979.0}, {"date": "1991-10-21", "close": 6.85473657, "volume": 4461.0}, {"date": "1991-10-22", "close": 7.47789444, "volume": 1091.0}, {"date": "1991-10-23", "close": 7.47789444, "volume": 385.0}, {"date": "1991-10-24", "close": 7.47789444, "volume": 2022.0}, {"date": "1991-10-25", "close": 7.47789444, "volume": 3097.0}, {"date": "1991-10-28", "close": 7.47789444, "volume": 32.0}, {"date": "1991-10-29", "close": 6.85473657, "volume": 2728.0}, {"date": "1991-10-30", "close": 8.72421018, "volume": 2215.0}, {"date": "1991-10-31", "close": 8.72421018, "volume": null}, {"date": "1991-11-01", "close": 8.10105231, "volume": 802.0}, {"date": "1991-11-04", "close": 7.47789444, "volume": 2824.0}, {"date": "1991-11-05", "close": 7.47789444, "volume": 193.0}, {"date": "1991-11-06", "close": 7.47789444, "volume": 160.0}, {"date": "1991-11-07", "close": 7.47789444, "volume": null}, {"date": "1991-11-08", "close": 6.85473657, "volume": 1292.0}, {"date": "1991-11-11", "close": 7.47789444, "volume": 1589.0}, {"date": "1991-11-12", "close": 8.10105231, "volume": 1605.0}, {"date": "1991-11-13", "close": 8.10105231, "volume": 1733.0}, {"date": "1991-11-14", "close": 8.10105231, "volume": 1508.0}, {"date": "1991-11-15", "close": 8.72421018, "volume": 4654.0}, {"date": "1991-11-18", "close": 9.34736805, "volume": 3867.0}, {"date": "1991-11-19", "close": 9.97052592, "volume": 3652.0}, {"date": "1991-11-20", "close": 9.34736805, "volume": 2696.0}, {"date": "1991-11-21", "close": 8.72421018, "volume": 4445.0}, {"date": "1991-11-22", "close": 9.34736805, "volume": 4686.0}, {"date": "1991-11-25", "close": 9.34736805, "volume": 1412.0}, {"date": "1991-11-26", "close": 8.72421018, "volume": 802.0}, {"date": "1991-11-27", "close": 8.72421018, "volume": 321.0}, {"date": "1991-11-28", "close": 8.72421018, "volume": null}, {"date": "1991-11-29", "close": 8.10105231, "volume": 1155.0}, {"date": "1991-12-02", "close": 8.10105231, "volume": 193.0}, {"date": "1991-12-03", "close": 8.10105231, "volume": 128.0}, {"date": "1991-12-04", "close": 8.10105231, "volume": 802.0}, {"date": "1991-12-05", "close": 8.10105231, "volume": 514.0}, {"date": "1991-12-06", "close": 9.34736805, "volume": 9895.0}, {"date": "1991-12-09", "close": 9.34736805, "volume": 7767.0}, {"date": "1991-12-10", "close": 9.34736805, "volume": 1155.0}, {"date": "1991-12-11", "close": 8.72421018, "volume": 722.0}, {"date": "1991-12-12", "close": 9.34736805, "volume": 193.0}, {"date": "1991-12-13", "close": 9.34736805, "volume": null}, {"date": "1991-12-16", "close": 9.34736805, "volume": null}, {"date": "1991-12-17", "close": 8.72421018, "volume": 225.0}, {"date": "1991-12-18", "close": 8.72421018, "volume": null}, {"date": "1991-12-19", "close": 8.72421018, "volume": null}, {"date": "1991-12-20", "close": 8.10105231, "volume": 2728.0}, {"date": "1991-12-23", "close": 8.10105231, "volume": null}, {"date": "1991-12-24", "close": 8.10105231, "volume": 642.0}, {"date": "1991-12-25", "close": 8.10105231, "volume": null}, {"date": "1991-12-26", "close": 8.10105231, "volume": null}, {"date": "1991-12-27", "close": 8.10105231, "volume": null}, {"date": "1991-12-30", "close": 8.10105231, "volume": null}, {"date": "1991-12-31", "close": 8.10105231, "volume": 1083.0}, {"date": "1992-01-01", "close": 8.10105231, "volume": null}, {"date": "1992-01-02", "close": 8.72421018, "volume": 160.0}, {"date": "1992-01-03", "close": 8.10105231, "volume": 144.0}, {"date": "1992-01-06", "close": 8.72421018, "volume": 834.0}, {"date": "1992-01-07", "close": 8.10105231, "volume": 80.0}, {"date": "1992-01-08", "close": 8.10105231, "volume": 1621.0}, {"date": "1992-01-09", "close": 7.47789444, "volume": 32.0}, {"date": "1992-01-10", "close": 8.72421018, "volume": 2471.0}, {"date": "1992-01-13", "close": 9.34736805, "volume": 5986.0}, {"date": "1992-01-14", "close": 9.34736805, "volume": 449.0}, {"date": "1992-01-15", "close": 9.97052592, "volume": 3546.0}, {"date": "1992-01-16", "close": 11.21684166, "volume": 5617.0}, {"date": "1992-01-17", "close": 11.83999953, "volume": 4760.0}, {"date": "1992-01-20", "close": 11.83999953, "volume": 3980.0}, {"date": "1992-01-21", "close": 11.83999953, "volume": 1865.0}, {"date": "1992-01-22", "close": 11.21684166, "volume": 1765.0}, {"date": "1992-01-23", "close": 11.83999953, "volume": 7815.0}, {"date": "1992-01-24", "close": 11.21684166, "volume": 931.0}, {"date": "1992-01-27", "close": 11.21684166, "volume": null}, {"date": "1992-01-28", "close": 11.21684166, "volume": 4277.0}, {"date": "1992-01-29", "close": 11.21684166, "volume": 1765.0}, {"date": "1992-01-30", "close": 11.83999953, "volume": 1637.0}, {"date": "1992-01-31", "close": 13.08631527, "volume": 8962.0}, {"date": "1992-02-03", "close": 13.70947314, "volume": 7382.0}, {"date": "1992-02-04", "close": 13.08631527, "volume": 1733.0}, {"date": "1992-02-05", "close": 12.4631574, "volume": 4156.0}, {"date": "1992-02-06", "close": 11.21684166, "volume": 1188.0}, {"date": "1992-02-07", "close": 11.83999953, "volume": 2407.0}, {"date": "1992-02-10", "close": 12.4631574, "volume": 449.0}, {"date": "1992-02-11", "close": 12.4631574, "volume": null}, {"date": "1992-02-12", "close": 11.83999953, "volume": 867.0}, {"date": "1992-02-13", "close": 12.4631574, "volume": 2696.0}, {"date": "1992-02-14", "close": 12.4631574, "volume": null}, {"date": "1992-02-17", "close": 12.4631574, "volume": 1123.0}, {"date": "1992-02-18", "close": 12.4631574, "volume": 1926.0}, {"date": "1992-02-19", "close": 12.4631574, "volume": 5103.0}, {"date": "1992-02-20", "close": 12.4631574, "volume": 1621.0}, {"date": "1992-02-21", "close": 12.4631574, "volume": 1380.0}, {"date": "1992-02-24", "close": 12.4631574, "volume": 481.0}, {"date": "1992-02-25", "close": 11.83999953, "volume": 963.0}, {"date": "1992-02-26", "close": 12.4631574, "volume": 64.0}, {"date": "1992-02-27", "close": 11.83999953, "volume": 321.0}, {"date": "1992-02-28", "close": 11.83999953, "volume": 96.0}, {"date": "1992-03-02", "close": 11.83999953, "volume": 714.0}, {"date": "1992-03-03", "close": 11.83999953, "volume": null}, {"date": "1992-03-04", "close": 11.21684166, "volume": 369.0}, {"date": "1992-03-05", "close": 11.21684166, "volume": 2407.0}, {"date": "1992-03-06", "close": 11.21684166, "volume": 1123.0}, {"date": "1992-03-09", "close": 11.21684166, "volume": 481.0}, {"date": "1992-03-10", "close": 11.21684166, "volume": 1380.0}, {"date": "1992-03-11", "close": 10.59368379, "volume": 867.0}, {"date": "1992-03-12", "close": 10.59368379, "volume": null}, {"date": "1992-03-13", "close": 10.59368379, "volume": 802.0}, {"date": "1992-03-16", "close": 10.59368379, "volume": 112.0}, {"date": "1992-03-17", "close": 9.97052592, "volume": 907.0}, {"date": "1992-03-18", "close": 9.97052592, "volume": 546.0}, {"date": "1992-03-19", "close": 9.97052592, "volume": 160.0}, {"date": "1992-03-20", "close": 9.97052592, "volume": null}, {"date": "1992-03-23", "close": 8.72421018, "volume": 3474.0}, {"date": "1992-03-24", "close": 9.34736805, "volume": 2279.0}, {"date": "1992-03-25", "close": 8.72421018, "volume": 674.0}, {"date": "1992-03-26", "close": 9.34736805, "volume": 7767.0}, {"date": "1992-03-27", "close": 10.59368379, "volume": 3081.0}, {"date": "1992-03-30", "close": 9.97052592, "volume": 963.0}, {"date": "1992-03-31", "close": 9.97052592, "volume": 2471.0}, {"date": "1992-04-01", "close": 10.59368379, "volume": 3209.0}, {"date": "1992-04-02", "close": 10.59368379, "volume": 1412.0}, {"date": "1992-04-03", "close": 9.34736805, "volume": 1059.0}, {"date": "1992-04-06", "close": 9.34736805, "volume": 481.0}, {"date": "1992-04-07", "close": 8.72421018, "volume": 1637.0}, {"date": "1992-04-08", "close": 9.34736805, "volume": 2343.0}, {"date": "1992-04-09", "close": 8.72421018, "volume": 401.0}, {"date": "1992-04-10", "close": 8.72421018, "volume": 1621.0}, {"date": "1992-04-13", "close": 8.72421018, "volume": 578.0}, {"date": "1992-04-14", "close": 8.72421018, "volume": 995.0}, {"date": "1992-04-15", "close": 8.10105231, "volume": 2768.0}, {"date": "1992-04-16", "close": 8.10105231, "volume": 706.0}, {"date": "1992-04-17", "close": 8.10105231, "volume": null}, {"date": "1992-04-20", "close": 8.10105231, "volume": null}, {"date": "1992-04-21", "close": 8.72421018, "volume": 867.0}, {"date": "1992-04-22", "close": 8.72421018, "volume": 2086.0}, {"date": "1992-04-23", "close": 9.34736805, "volume": 32.0}, {"date": "1992-04-24", "close": 9.34736805, "volume": null}, {"date": "1992-04-27", "close": 8.72421018, "volume": 160.0}, {"date": "1992-04-28", "close": 8.72421018, "volume": null}, {"date": "1992-04-29", "close": 8.72421018, "volume": 160.0}, {"date": "1992-04-30", "close": 8.72421018, "volume": null}, {"date": "1992-05-01", "close": 8.72421018, "volume": 96.0}, {"date": "1992-05-04", "close": 8.72421018, "volume": 189.0}, {"date": "1992-05-05", "close": 9.34736805, "volume": 193.0}, {"date": "1992-05-06", "close": 8.72421018, "volume": 802.0}, {"date": "1992-05-07", "close": 8.72421018, "volume": 3691.0}, {"date": "1992-05-08", "close": 8.72421018, "volume": null}, {"date": "1992-05-11", "close": 8.72421018, "volume": 899.0}, {"date": "1992-05-12", "close": 9.34736805, "volume": 32.0}, {"date": "1992-05-13", "close": 8.72421018, "volume": 80.0}, {"date": "1992-05-14", "close": 8.72421018, "volume": null}, {"date": "1992-05-15", "close": 9.34736805, "volume": 160.0}, {"date": "1992-05-18", "close": 8.72421018, "volume": 1284.0}, {"date": "1992-05-19", "close": 9.34736805, "volume": 96.0}, {"date": "1992-05-20", "close": 8.72421018, "volume": 160.0}, {"date": "1992-05-21", "close": 8.72421018, "volume": 1204.0}, {"date": "1992-05-22", "close": 8.72421018, "volume": null}, {"date": "1992-05-25", "close": 8.72421018, "volume": 449.0}, {"date": "1992-05-26", "close": 8.72421018, "volume": null}, {"date": "1992-05-27", "close": 8.72421018, "volume": null}, {"date": "1992-05-28", "close": 8.72421018, "volume": null}, {"date": "1992-05-29", "close": 8.72421018, "volume": 321.0}, {"date": "1992-06-01", "close": 8.72421018, "volume": 1444.0}, {"date": "1992-06-02", "close": 8.72421018, "volume": null}, {"date": "1992-06-03", "close": 8.72421018, "volume": null}, {"date": "1992-06-04", "close": 8.72421018, "volume": 225.0}, {"date": "1992-06-05", "close": 8.72421018, "volume": 96.0}, {"date": "1992-06-08", "close": 8.72421018, "volume": null}, {"date": "1992-06-09", "close": 8.72421018, "volume": null}, {"date": "1992-06-10", "close": 8.10105231, "volume": 1926.0}, {"date": "1992-06-11", "close": 8.10105231, "volume": 321.0}, {"date": "1992-06-12", "close": 8.10105231, "volume": 722.0}, {"date": "1992-06-15", "close": 8.10105231, "volume": null}, {"date": "1992-06-16", "close": 8.10105231, "volume": 1829.0}, {"date": "1992-06-17", "close": 8.10105231, "volume": null}, {"date": "1992-06-18", "close": 8.10105231, "volume": 642.0}, {"date": "1992-06-19", "close": 8.10105231, "volume": 1027.0}, {"date": "1992-06-22", "close": 8.10105231, "volume": null}, {"date": "1992-06-23", "close": 8.72421018, "volume": 2407.0}, {"date": "1992-06-24", "close": 8.10105231, "volume": 50031.0}, {"date": "1992-06-25", "close": 8.10105231, "volume": 64.0}, {"date": "1992-06-26", "close": 8.72421018, "volume": 1998.0}, {"date": "1992-06-29", "close": 8.10105231, "volume": 449.0}, {"date": "1992-06-30", "close": 8.10105231, "volume": 1508.0}, {"date": "1992-07-01", "close": 8.10105231, "volume": 1003.0}, {"date": "1992-07-02", "close": 8.10105231, "volume": 32.0}, {"date": "1992-07-03", "close": 8.72421018, "volume": 1701.0}, {"date": "1992-07-06", "close": 8.72421018, "volume": 201.0}, {"date": "1992-07-07", "close": 8.72421018, "volume": 802.0}, {"date": "1992-07-08", "close": 8.72421018, "volume": 674.0}, {"date": "1992-07-09", "close": 8.72421018, "volume": 321.0}, {"date": "1992-07-10", "close": 8.72421018, "volume": 1364.0}, {"date": "1992-07-13", "close": 8.10105231, "volume": 225.0}, {"date": "1992-07-14", "close": 9.34736805, "volume": 9372.0}, {"date": "1992-07-15", "close": 9.97052592, "volume": 2840.0}, {"date": "1992-07-16", "close": 11.21684166, "volume": 5360.0}, {"date": "1992-07-17", "close": 10.59368379, "volume": 1123.0}, {"date": "1992-07-20", "close": 11.21684166, "volume": 13716.0}, {"date": "1992-07-21", "close": 11.21684166, "volume": 9307.0}, {"date": "1992-07-22", "close": 11.83999953, "volume": 706.0}, {"date": "1992-07-23", "close": 11.83999953, "volume": null}, {"date": "1992-07-24", "close": 11.21684166, "volume": 1284.0}, {"date": "1992-07-27", "close": 11.21684166, "volume": 3113.0}, {"date": "1992-07-28", "close": 10.59368379, "volume": 2086.0}, {"date": "1992-07-29", "close": 10.59368379, "volume": 5223.0}, {"date": "1992-07-30", "close": 9.97052592, "volume": 193.0}, {"date": "1992-07-31", "close": 9.97052592, "volume": 32.0}, {"date": "1992-08-03", "close": 9.97052592, "volume": null}, {"date": "1992-08-04", "close": 9.34736805, "volume": 1605.0}, {"date": "1992-08-05", "close": 9.97052592, "volume": 160.0}, {"date": "1992-08-06", "close": 9.97052592, "volume": 321.0}, {"date": "1992-08-07", "close": 9.97052592, "volume": 337.0}, {"date": "1992-08-10", "close": 9.97052592, "volume": 706.0}, {"date": "1992-08-11", "close": 10.59368379, "volume": 3763.0}, {"date": "1992-08-12", "close": 10.59368379, "volume": 1390.0}, {"date": "1992-08-13", "close": 10.59368379, "volume": 1605.0}, {"date": "1992-08-14", "close": 9.97052592, "volume": 1188.0}, {"date": "1992-08-17", "close": 9.34736805, "volume": 2792.0}, {"date": "1992-08-18", "close": 9.97052592, "volume": 722.0}, {"date": "1992-08-19", "close": 9.34736805, "volume": 1508.0}, {"date": "1992-08-20", "close": 9.34736805, "volume": 241.0}, {"date": "1992-08-21", "close": 9.34736805, "volume": 6900.0}, {"date": "1992-08-24", "close": 9.97052592, "volume": 963.0}, {"date": "1992-08-25", "close": 9.97052592, "volume": null}, {"date": "1992-08-26", "close": 9.97052592, "volume": 32.0}, {"date": "1992-08-27", "close": 9.97052592, "volume": 1508.0}, {"date": "1992-08-28", "close": 9.97052592, "volume": null}, {"date": "1992-08-31", "close": 9.97052592, "volume": 160.0}, {"date": "1992-09-01", "close": 9.97052592, "volume": 2022.0}, {"date": "1992-09-02", "close": 9.34736805, "volume": 353.0}, {"date": "1992-09-03", "close": 9.34736805, "volume": 417.0}, {"date": "1992-09-04", "close": 9.34736805, "volume": 96.0}, {"date": "1992-09-07", "close": 9.34736805, "volume": 4525.0}, {"date": "1992-09-08", "close": 9.97052592, "volume": 481.0}, {"date": "1992-09-09", "close": 9.97052592, "volume": 257.0}, {"date": "1992-09-10", "close": 9.34736805, "volume": 289.0}, {"date": "1992-09-11", "close": 9.97052592, "volume": 802.0}, {"date": "1992-09-14", "close": 9.34736805, "volume": 1792.0}, {"date": "1992-09-15", "close": 9.97052592, "volume": 674.0}, {"date": "1992-09-16", "close": 9.97052592, "volume": 3338.0}, {"date": "1992-09-17", "close": 10.59368379, "volume": 225.0}, {"date": "1992-09-18", "close": 10.59368379, "volume": 578.0}, {"date": "1992-09-21", "close": 10.59368379, "volume": 385.0}, {"date": "1992-09-22", "close": 10.59368379, "volume": 321.0}, {"date": "1992-09-23", "close": 10.59368379, "volume": null}, {"date": "1992-09-24", "close": 10.59368379, "volume": null}, {"date": "1992-09-25", "close": 9.97052592, "volume": 722.0}, {"date": "1992-09-28", "close": 10.59368379, "volume": 241.0}, {"date": "1992-09-29", "close": 11.83999953, "volume": 6101.0}, {"date": "1992-09-30", "close": 11.83999953, "volume": 963.0}, {"date": "1992-10-01", "close": 11.21684166, "volume": 2889.0}, {"date": "1992-10-02", "close": 11.21684166, "volume": null}, {"date": "1992-10-05", "close": 11.21684166, "volume": 11137.0}, {"date": "1992-10-06", "close": 11.83999953, "volume": 3707.0}, {"date": "1992-10-07", "close": 11.21684166, "volume": 2218.0}, {"date": "1992-10-08", "close": 11.21684166, "volume": 1380.0}, {"date": "1992-10-09", "close": 11.21684166, "volume": 2511.0}, {"date": "1992-10-12", "close": 11.83999953, "volume": 160.0}, {"date": "1992-10-13", "close": 11.21684166, "volume": 2584.0}, {"date": "1992-10-14", "close": 11.21684166, "volume": 867.0}, {"date": "1992-10-15", "close": 10.59368379, "volume": 1284.0}, {"date": "1992-10-16", "close": 9.34736805, "volume": 3209.0}, {"date": "1992-10-19", "close": 9.97052592, "volume": 449.0}, {"date": "1992-10-20", "close": 9.97052592, "volume": null}, {"date": "1992-10-21", "close": 10.59368379, "volume": 1316.0}, {"date": "1992-10-22", "close": 10.59368379, "volume": null}, {"date": "1992-10-23", "close": 10.59368379, "volume": null}, {"date": "1992-10-26", "close": 10.59368379, "volume": 867.0}, {"date": "1992-10-27", "close": 9.34736805, "volume": 2728.0}, {"date": "1992-10-28", "close": 9.97052592, "volume": 160.0}, {"date": "1992-10-29", "close": 9.34736805, "volume": 1902.0}, {"date": "1992-10-30", "close": 9.34736805, "volume": null}, {"date": "1992-11-02", "close": 9.34736805, "volume": 931.0}, {"date": "1992-11-03", "close": 9.34736805, "volume": null}, {"date": "1992-11-04", "close": 9.34736805, "volume": null}, {"date": "1992-11-05", "close": 9.34736805, "volume": 160.0}, {"date": "1992-11-06", "close": 9.34736805, "volume": null}, {"date": "1992-11-09", "close": 9.34736805, "volume": 594.0}, {"date": "1992-11-10", "close": 9.34736805, "volume": 321.0}, {"date": "1992-11-11", "close": 9.34736805, "volume": 321.0}, {"date": "1992-11-12", "close": 9.34736805, "volume": null}, {"date": "1992-11-13", "close": 9.34736805, "volume": 1646.0}, {"date": "1992-11-16", "close": 8.10105231, "volume": 1637.0}, {"date": "1992-11-17", "close": 8.10105231, "volume": null}, {"date": "1992-11-18", "close": 8.10105231, "volume": null}, {"date": "1992-11-19", "close": 8.72421018, "volume": 867.0}, {"date": "1992-11-20", "close": 9.34736805, "volume": 385.0}, {"date": "1992-11-23", "close": 9.97052592, "volume": 1476.0}, {"date": "1992-11-24", "close": 9.97052592, "volume": null}, {"date": "1992-11-25", "close": 9.34736805, "volume": 1605.0}, {"date": "1992-11-26", "close": 9.34736805, "volume": 642.0}, {"date": "1992-11-27", "close": 8.72421018, "volume": 321.0}, {"date": "1992-11-30", "close": 8.72421018, "volume": null}, {"date": "1992-12-01", "close": 8.72421018, "volume": null}, {"date": "1992-12-02", "close": 8.10105231, "volume": 168.0}, {"date": "1992-12-03", "close": 8.72421018, "volume": 674.0}, {"date": "1992-12-04", "close": 8.72421018, "volume": null}, {"date": "1992-12-07", "close": 8.72421018, "volume": null}, {"date": "1992-12-08", "close": 8.72421018, "volume": 321.0}, {"date": "1992-12-09", "close": 8.72421018, "volume": null}, {"date": "1992-12-10", "close": 8.72421018, "volume": 610.0}, {"date": "1992-12-11", "close": 9.34736805, "volume": 321.0}, {"date": "1992-12-14", "close": 9.34736805, "volume": 321.0}, {"date": "1992-12-15", "close": 9.34736805, "volume": 321.0}, {"date": "1992-12-16", "close": 8.72421018, "volume": 1621.0}, {"date": "1992-12-17", "close": 8.72421018, "volume": 160.0}, {"date": "1992-12-18", "close": 8.72421018, "volume": 4365.0}, {"date": "1992-12-21", "close": 8.72421018, "volume": null}, {"date": "1992-12-22", "close": 8.72421018, "volume": 321.0}, {"date": "1992-12-23", "close": 8.72421018, "volume": 32.0}, {"date": "1992-12-24", "close": 8.72421018, "volume": null}, {"date": "1992-12-25", "close": 8.72421018, "volume": null}, {"date": "1992-12-28", "close": 8.72421018, "volume": null}, {"date": "1992-12-29", "close": 8.72421018, "volume": null}, {"date": "1992-12-30", "close": 9.34736805, "volume": 642.0}, {"date": "1992-12-31", "close": 9.34736805, "volume": null}, {"date": "1993-01-01", "close": 9.34736805, "volume": null}, {"date": "1993-01-04", "close": 8.72421018, "volume": 321.0}, {"date": "1993-01-05", "close": 8.72421018, "volume": 321.0}, {"date": "1993-01-06", "close": 8.72421018, "volume": null}, {"date": "1993-01-07", "close": 8.72421018, "volume": 578.0}, {"date": "1993-01-08", "close": 8.72421018, "volume": 1059.0}, {"date": "1993-01-11", "close": 8.72421018, "volume": 449.0}, {"date": "1993-01-12", "close": 8.72421018, "volume": 225.0}, {"date": "1993-01-13", "close": 8.72421018, "volume": null}, {"date": "1993-01-14", "close": 8.72421018, "volume": 2728.0}, {"date": "1993-01-15", "close": 8.72421018, "volume": 1794.0}, {"date": "1993-01-18", "close": 8.72421018, "volume": 1043.0}, {"date": "1993-01-19", "close": 8.72421018, "volume": 32.0}, {"date": "1993-01-20", "close": 8.72421018, "volume": null}, {"date": "1993-01-21", "close": 9.34736805, "volume": 1447.0}, {"date": "1993-01-22", "close": 9.34736805, "volume": 80.0}, {"date": "1993-01-25", "close": 9.34736805, "volume": 128.0}, {"date": "1993-01-26", "close": 9.34736805, "volume": null}, {"date": "1993-01-27", "close": 8.72421018, "volume": 963.0}, {"date": "1993-01-28", "close": 8.72421018, "volume": null}, {"date": "1993-01-29", "close": 9.34736805, "volume": 1123.0}, {"date": "1993-02-01", "close": 9.34736805, "volume": 2343.0}, {"date": "1993-02-02", "close": 9.97052592, "volume": 2102.0}, {"date": "1993-02-03", "close": 9.34736805, "volume": 1476.0}, {"date": "1993-02-04", "close": 8.72421018, "volume": 321.0}, {"date": "1993-02-05", "close": 8.72421018, "volume": 1123.0}, {"date": "1993-02-08", "close": 8.72421018, "volume": null}, {"date": "1993-02-09", "close": 8.72421018, "volume": 738.0}, {"date": "1993-02-10", "close": 8.72421018, "volume": 321.0}, {"date": "1993-02-11", "close": 8.72421018, "volume": 2150.0}, {"date": "1993-02-12", "close": 9.34736805, "volume": 128.0}, {"date": "1993-02-15", "close": 8.72421018, "volume": 546.0}, {"date": "1993-02-16", "close": 8.72421018, "volume": 1733.0}, {"date": "1993-02-17", "close": 8.72421018, "volume": null}, {"date": "1993-02-18", "close": 8.10105231, "volume": 1958.0}, {"date": "1993-02-19", "close": 8.72421018, "volume": 481.0}, {"date": "1993-02-22", "close": 8.72421018, "volume": 385.0}, {"date": "1993-02-23", "close": 8.72421018, "volume": 257.0}, {"date": "1993-02-24", "close": 8.72421018, "volume": 2054.0}, {"date": "1993-02-25", "close": 8.72421018, "volume": null}, {"date": "1993-02-26", "close": 8.72421018, "volume": 642.0}, {"date": "1993-03-01", "close": 8.72421018, "volume": 738.0}, {"date": "1993-03-02", "close": 8.72421018, "volume": 770.0}, {"date": "1993-03-03", "close": 8.10105231, "volume": 634.0}, {"date": "1993-03-04", "close": 8.10105231, "volume": 321.0}, {"date": "1993-03-05", "close": 8.10105231, "volume": 481.0}, {"date": "1993-03-08", "close": 8.10105231, "volume": 337.0}, {"date": "1993-03-09", "close": 8.10105231, "volume": 201.0}, {"date": "1993-03-10", "close": 8.72421018, "volume": 1444.0}, {"date": "1993-03-11", "close": 8.10105231, "volume": 3209.0}, {"date": "1993-03-12", "close": 8.10105231, "volume": 1123.0}, {"date": "1993-03-15", "close": 8.72421018, "volume": 546.0}, {"date": "1993-03-16", "close": 8.10105231, "volume": 2728.0}, {"date": "1993-03-17", "close": 8.10105231, "volume": null}, {"date": "1993-03-18", "close": 8.10105231, "volume": null}, {"date": "1993-03-19", "close": 8.10105231, "volume": 225.0}, {"date": "1993-03-22", "close": 8.10105231, "volume": 931.0}, {"date": "1993-03-23", "close": 8.10105231, "volume": 160.0}, {"date": "1993-03-24", "close": 8.10105231, "volume": 4445.0}, {"date": "1993-03-25", "close": 8.10105231, "volume": 160.0}, {"date": "1993-03-26", "close": 8.10105231, "volume": null}, {"date": "1993-03-29", "close": 8.10105231, "volume": 1990.0}, {"date": "1993-03-30", "close": 8.10105231, "volume": 160.0}, {"date": "1993-03-31", "close": 7.47789444, "volume": 2146.0}, {"date": "1993-04-01", "close": 8.10105231, "volume": 1857.0}, {"date": "1993-04-02", "close": 8.10105231, "volume": 2921.0}, {"date": "1993-04-05", "close": 8.10105231, "volume": 1364.0}, {"date": "1993-04-06", "close": 8.72421018, "volume": 64.0}, {"date": "1993-04-07", "close": 8.72421018, "volume": 802.0}, {"date": "1993-04-08", "close": 8.72421018, "volume": 3851.0}, {"date": "1993-04-09", "close": 8.72421018, "volume": null}, {"date": "1993-04-12", "close": 8.72421018, "volume": null}, {"date": "1993-04-13", "close": 8.72421018, "volume": 3563.0}, {"date": "1993-04-14", "close": 9.34736805, "volume": 3514.0}, {"date": "1993-04-15", "close": 9.34736805, "volume": 9163.0}, {"date": "1993-04-16", "close": 9.34736805, "volume": 2728.0}, {"date": "1993-04-19", "close": 9.34736805, "volume": 1926.0}, {"date": "1993-04-20", "close": 9.34736805, "volume": 164409.0}, {"date": "1993-04-21", "close": 9.97052592, "volume": 4910.0}, {"date": "1993-04-22", "close": 9.97052592, "volume": 13127.0}, {"date": "1993-04-23", "close": 10.59368379, "volume": 22851.0}, {"date": "1993-04-26", "close": 12.4631574, "volume": 37133.0}, {"date": "1993-04-27", "close": 13.08631527, "volume": 61461.0}, {"date": "1993-04-28", "close": 11.83999953, "volume": 10704.0}, {"date": "1993-04-29", "close": 12.4631574, "volume": 6595.0}, {"date": "1993-04-30", "close": 14.33263101, "volume": 31677.0}, {"date": "1993-05-03", "close": 15.57894675, "volume": 50645.0}, {"date": "1993-05-04", "close": 14.95578888, "volume": 11923.0}, {"date": "1993-05-05", "close": 15.57894675, "volume": 32013.0}, {"date": "1993-05-06", "close": 15.57894675, "volume": 8008.0}, {"date": "1993-05-07", "close": 15.57894675, "volume": 13921.0}, {"date": "1993-05-10", "close": 14.95578888, "volume": 11052.0}, {"date": "1993-05-11", "close": 14.95578888, "volume": null}, {"date": "1993-05-12", "close": 14.95578888, "volume": 9644.0}, {"date": "1993-05-13", "close": 17.44842036, "volume": 35646.0}, {"date": "1993-05-14", "close": 18.07157823, "volume": 15025.0}, {"date": "1993-05-17", "close": 18.6947361, "volume": 33343.0}, {"date": "1993-05-18", "close": 19.31789397, "volume": 28340.0}, {"date": "1993-05-19", "close": 23.05684119, "volume": 47961.0}, {"date": "1993-05-20", "close": 23.05684119, "volume": 36885.0}, {"date": "1993-05-21", "close": 23.67999906, "volume": 14789.0}, {"date": "1993-05-24", "close": 25.54947267, "volume": 38385.0}, {"date": "1993-05-25", "close": 27.41894628, "volume": 29992.0}, {"date": "1993-05-26", "close": 27.41894628, "volume": 26451.0}, {"date": "1993-05-27", "close": 26.17263054, "volume": 13058.0}, {"date": "1993-05-28", "close": 28.66526202, "volume": 19879.0}, {"date": "1993-05-31", "close": 30.53473563, "volume": 19098.0}, {"date": "1993-06-01", "close": 29.28841989, "volume": 4220.0}, {"date": "1993-06-02", "close": 26.17263054, "volume": 16404.0}, {"date": "1993-06-03", "close": 24.9263148, "volume": 12894.0}, {"date": "1993-06-04", "close": 26.79578841, "volume": 10712.0}, {"date": "1993-06-07", "close": 25.54947267, "volume": 5684.0}, {"date": "1993-06-08", "close": 23.67999906, "volume": 9869.0}, {"date": "1993-06-09", "close": 21.81052545, "volume": 6782.0}, {"date": "1993-06-10", "close": 20.56420971, "volume": 11811.0}, {"date": "1993-06-11", "close": 20.56420971, "volume": null}, {"date": "1993-06-14", "close": 20.56420971, "volume": null}, {"date": "1993-06-15", "close": 21.81052545, "volume": 9739.0}, {"date": "1993-06-16", "close": 21.81052545, "volume": 7354.0}, {"date": "1993-06-17", "close": 23.05684119, "volume": 8491.0}, {"date": "1993-06-18", "close": 23.67999906, "volume": 6852.0}, {"date": "1993-06-21", "close": 24.30315693, "volume": 5472.0}, {"date": "1993-06-22", "close": 23.67999906, "volume": 4034.0}, {"date": "1993-06-23", "close": 23.05684119, "volume": 2224.0}, {"date": "1993-06-24", "close": 23.05684119, "volume": null}, {"date": "1993-06-25", "close": 25.54947267, "volume": 2519.0}, {"date": "1993-06-28", "close": 27.41894628, "volume": 5799.0}, {"date": "1993-06-29", "close": 24.9263148, "volume": 4750.0}, {"date": "1993-06-30", "close": 24.9263148, "volume": 12693.0}, {"date": "1993-07-01", "close": 24.30315693, "volume": 5896.0}, {"date": "1993-07-02", "close": 26.17263054, "volume": 66163.0}, {"date": "1993-07-05", "close": 25.54947267, "volume": 16577.0}, {"date": "1993-07-06", "close": 26.17263054, "volume": 1792.0}, {"date": "1993-07-07", "close": 26.17263054, "volume": 13603.0}, {"date": "1993-07-08", "close": 24.30315693, "volume": 5464.0}, {"date": "1993-07-09", "close": 23.67999906, "volume": 6717.0}, {"date": "1993-07-12", "close": 25.54947267, "volume": 15927.0}, {"date": "1993-07-13", "close": 23.67999906, "volume": 2977.0}, {"date": "1993-07-14", "close": 24.9263148, "volume": 3031.0}, {"date": "1993-07-15", "close": 26.17263054, "volume": 5998.0}, {"date": "1993-07-16", "close": 24.30315693, "volume": 4076.0}, {"date": "1993-07-19", "close": 24.9263148, "volume": 3819.0}, {"date": "1993-07-20", "close": 24.9263148, "volume": 4607.0}, {"date": "1993-07-21", "close": 26.17263054, "volume": 6775.0}, {"date": "1993-07-22", "close": 24.30315693, "volume": 7518.0}, {"date": "1993-07-23", "close": 24.30315693, "volume": 5055.0}, {"date": "1993-07-26", "close": 24.30315693, "volume": 1910.0}, {"date": "1993-07-27", "close": 24.9263148, "volume": 3161.0}, {"date": "1993-07-28", "close": 25.54947267, "volume": 7061.0}, {"date": "1993-07-29", "close": 24.9263148, "volume": 8115.0}, {"date": "1993-07-30", "close": 24.30315693, "volume": 10952.0}, {"date": "1993-08-02", "close": 23.67999906, "volume": 21552.0}, {"date": "1993-08-03", "close": 24.30315693, "volume": 8377.0}, {"date": "1993-08-04", "close": 23.67999906, "volume": 7594.0}, {"date": "1993-08-05", "close": 22.43368332, "volume": 8489.0}, {"date": "1993-08-06", "close": 21.18736758, "volume": 16593.0}, {"date": "1993-08-09", "close": 20.56420971, "volume": 8059.0}, {"date": "1993-08-10", "close": 23.05684119, "volume": 12998.0}, {"date": "1993-08-11", "close": 21.81052545, "volume": 2499.0}, {"date": "1993-08-12", "close": 21.18736758, "volume": 5830.0}, {"date": "1993-08-13", "close": 20.56420971, "volume": 8409.0}, {"date": "1993-08-16", "close": 20.56420971, "volume": 5954.0}, {"date": "1993-08-17", "close": 21.81052545, "volume": 3237.0}, {"date": "1993-08-18", "close": 21.18736758, "volume": 5625.0}, {"date": "1993-08-19", "close": 21.18736758, "volume": 1953.0}, {"date": "1993-08-20", "close": 21.18736758, "volume": 3612.0}, {"date": "1993-08-23", "close": 21.18736758, "volume": 2985.0}, {"date": "1993-08-24", "close": 21.18736758, "volume": 2985.0}, {"date": "1993-08-25", "close": 21.81052545, "volume": 4598.0}, {"date": "1993-08-26", "close": 19.31789397, "volume": 4360.0}, {"date": "1993-08-27", "close": 19.31789397, "volume": 5424.0}, {"date": "1993-08-30", "close": 20.56420971, "volume": 4912.0}, {"date": "1993-08-31", "close": 20.56420971, "volume": 6969.0}, {"date": "1993-09-01", "close": 20.56420971, "volume": 3118.0}, {"date": "1993-09-02", "close": 20.56420971, "volume": 8008.0}, {"date": "1993-09-03", "close": 21.18736758, "volume": 11243.0}, {"date": "1993-09-06", "close": 21.18736758, "volume": 2497.0}, {"date": "1993-09-07", "close": 21.18736758, "volume": 2921.0}, {"date": "1993-09-08", "close": 19.94105184, "volume": 24747.0}, {"date": "1993-09-09", "close": 19.31789397, "volume": 4715.0}, {"date": "1993-09-10", "close": 19.94105184, "volume": 5745.0}, {"date": "1993-09-13", "close": 19.31789397, "volume": 4044.0}, {"date": "1993-09-14", "close": 17.44842036, "volume": 3314.0}, {"date": "1993-09-15", "close": 16.82526249, "volume": 1926.0}, {"date": "1993-09-16", "close": 18.07157823, "volume": 4317.0}, {"date": "1993-09-17", "close": 19.31789397, "volume": 4076.0}, {"date": "1993-09-20", "close": 18.6947361, "volume": 899.0}, {"date": "1993-09-21", "close": 19.31789397, "volume": 794.0}, {"date": "1993-09-22", "close": 19.31789397, "volume": 3322.0}, {"date": "1993-09-23", "close": 19.31789397, "volume": 1252.0}, {"date": "1993-09-24", "close": 18.6947361, "volume": 241.0}, {"date": "1993-09-27", "close": 18.07157823, "volume": 401.0}, {"date": "1993-09-28", "close": 17.44842036, "volume": 1204.0}, {"date": "1993-09-29", "close": 17.44842036, "volume": 1733.0}, {"date": "1993-09-30", "close": 16.82526249, "volume": 3540.0}, {"date": "1993-10-01", "close": 17.44842036, "volume": 2680.0}, {"date": "1993-10-04", "close": 17.44842036, "volume": 741.0}, {"date": "1993-10-05", "close": 17.44842036, "volume": 883.0}, {"date": "1993-10-06", "close": 16.82526249, "volume": 1460.0}, {"date": "1993-10-07", "close": 17.44842036, "volume": 1300.0}, {"date": "1993-10-08", "close": 18.07157823, "volume": 818.0}, {"date": "1993-10-11", "close": 18.07157823, "volume": 2359.0}, {"date": "1993-10-12", "close": 18.6947361, "volume": 1685.0}, {"date": "1993-10-13", "close": 19.31789397, "volume": 8369.0}, {"date": "1993-10-14", "close": 21.81052545, "volume": 13111.0}, {"date": "1993-10-15", "close": 21.81052545, "volume": 8288.0}, {"date": "1993-10-18", "close": 22.43368332, "volume": 9099.0}, {"date": "1993-10-19", "close": 20.56420971, "volume": 3699.0}, {"date": "1993-10-20", "close": 20.56420971, "volume": 2744.0}, {"date": "1993-10-21", "close": 21.18736758, "volume": 2279.0}, {"date": "1993-10-22", "close": 21.18736758, "volume": 1131.0}, {"date": "1993-10-25", "close": 20.56420971, "volume": 2699.0}, {"date": "1993-10-26", "close": 19.31789397, "volume": 80.0}, {"date": "1993-10-27", "close": 19.31789397, "volume": 2086.0}, {"date": "1993-10-28", "close": 19.94105184, "volume": 2006.0}, {"date": "1993-10-29", "close": 19.94105184, "volume": 2051.0}, {"date": "1993-11-01", "close": 19.31789397, "volume": 1022.0}, {"date": "1993-11-02", "close": 19.31789397, "volume": 3161.0}, {"date": "1993-11-03", "close": 18.6947361, "volume": 1990.0}, {"date": "1993-11-04", "close": 19.31789397, "volume": 385.0}, {"date": "1993-11-05", "close": 20.56420971, "volume": 7149.0}, {"date": "1993-11-08", "close": 19.94105184, "volume": 3709.0}, {"date": "1993-11-09", "close": 20.56420971, "volume": 770.0}, {"date": "1993-11-10", "close": 20.56420971, "volume": 2359.0}, {"date": "1993-11-11", "close": 19.94105184, "volume": 3450.0}, {"date": "1993-11-12", "close": 20.56420971, "volume": 3795.0}, {"date": "1993-11-15", "close": 21.18736758, "volume": 5268.0}, {"date": "1993-11-16", "close": 20.56420971, "volume": 971.0}, {"date": "1993-11-17", "close": 19.94105184, "volume": 1889.0}, {"date": "1993-11-18", "close": 19.94105184, "volume": 1770.0}, {"date": "1993-11-19", "close": 19.94105184, "volume": 485.0}, {"date": "1993-11-22", "close": 19.94105184, "volume": 13547.0}, {"date": "1993-11-23", "close": 19.94105184, "volume": 923.0}, {"date": "1993-11-24", "close": 19.94105184, "volume": 2587.0}, {"date": "1993-11-25", "close": 19.94105184, "volume": 1096.0}, {"date": "1993-11-26", "close": 19.94105184, "volume": 2263.0}, {"date": "1993-11-29", "close": 19.94105184, "volume": 486.0}, {"date": "1993-11-30", "close": 19.31789397, "volume": 2364.0}, {"date": "1993-12-01", "close": 18.6947361, "volume": 241.0}, {"date": "1993-12-02", "close": 18.6947361, "volume": 632.0}, {"date": "1993-12-03", "close": 19.94105184, "volume": 883.0}, {"date": "1993-12-06", "close": 19.31789397, "volume": 530.0}, {"date": "1993-12-07", "close": 19.31789397, "volume": 1460.0}, {"date": "1993-12-08", "close": 18.6947361, "volume": 674.0}, {"date": "1993-12-09", "close": 18.6947361, "volume": 1125.0}, {"date": "1993-12-10", "close": 18.6947361, "volume": 2198.0}, {"date": "1993-12-13", "close": 20.56420971, "volume": 15052.0}, {"date": "1993-12-14", "close": 22.43368332, "volume": 9885.0}, {"date": "1993-12-15", "close": 23.05684119, "volume": 10354.0}, {"date": "1993-12-16", "close": 21.81052545, "volume": 11065.0}, {"date": "1993-12-17", "close": 21.81052545, "volume": 1380.0}, {"date": "1993-12-20", "close": 24.9263148, "volume": 5235.0}, {"date": "1993-12-21", "close": 25.54947267, "volume": 7430.0}, {"date": "1993-12-22", "close": 24.9263148, "volume": 5084.0}, {"date": "1993-12-23", "close": 25.54947267, "volume": 5649.0}, {"date": "1993-12-24", "close": 24.9263148, "volume": 558.0}, {"date": "1993-12-27", "close": 24.9263148, "volume": null}, {"date": "1993-12-28", "close": 24.9263148, "volume": null}, {"date": "1993-12-29", "close": 24.9263148, "volume": 1460.0}, {"date": "1993-12-30", "close": 26.79578841, "volume": 3664.0}, {"date": "1993-12-31", "close": 26.79578841, "volume": 3145.0}, {"date": "1994-01-03", "close": 26.79578841, "volume": null}, {"date": "1994-01-04", "close": 28.04210415, "volume": 6579.0}, {"date": "1994-01-05", "close": 28.66526202, "volume": 5247.0}, {"date": "1994-01-06", "close": 28.66526202, "volume": 5729.0}, {"date": "1994-01-07", "close": 26.17263054, "volume": 4646.0}, {"date": "1994-01-10", "close": 24.9263148, "volume": 2181.0}, {"date": "1994-01-11", "close": 26.17263054, "volume": 2182.0}, {"date": "1994-01-12", "close": 26.17263054, "volume": 931.0}, {"date": "1994-01-13", "close": 26.79578841, "volume": 4445.0}, {"date": "1994-01-14", "close": 27.41894628, "volume": 2022.0}, {"date": "1994-01-17", "close": 26.17263054, "volume": 9211.0}, {"date": "1994-01-18", "close": 28.66526202, "volume": 19063.0}, {"date": "1994-01-19", "close": 30.53473563, "volume": 34555.0}, {"date": "1994-01-20", "close": 33.02736711, "volume": 10840.0}, {"date": "1994-01-21", "close": 36.14315646, "volume": 19674.0}, {"date": "1994-01-24", "close": 33.65052498, "volume": 9652.0}, {"date": "1994-01-25", "close": 34.89684072, "volume": 8611.0}, {"date": "1994-01-26", "close": 34.89684072, "volume": null}, {"date": "1994-01-27", "close": 37.3894722, "volume": 31103.0}, {"date": "1994-01-28", "close": 42.99789303, "volume": 15274.0}, {"date": "1994-01-31", "close": 42.37473516, "volume": 15641.0}, {"date": "1994-02-01", "close": 41.75157729, "volume": 16444.0}, {"date": "1994-02-02", "close": 39.88210368, "volume": 8223.0}, {"date": "1994-02-03", "close": 38.01263007, "volume": 5188.0}, {"date": "1994-02-04", "close": 40.50526155, "volume": 13281.0}, {"date": "1994-02-07", "close": 37.3894722, "volume": 6307.0}, {"date": "1994-02-08", "close": 39.88210368, "volume": 4140.0}, {"date": "1994-02-09", "close": 39.88210368, "volume": 2152.0}, {"date": "1994-02-10", "close": 39.88210368, "volume": 4111.0}, {"date": "1994-02-11", "close": 38.01263007, "volume": 1935.0}, {"date": "1994-02-14", "close": 37.3894722, "volume": 1147.0}, {"date": "1994-02-15", "close": 36.14315646, "volume": 5480.0}, {"date": "1994-02-16", "close": 34.89684072, "volume": 4854.0}, {"date": "1994-02-17", "close": 36.76631433, "volume": 2760.0}, {"date": "1994-02-18", "close": 37.3894722, "volume": 14186.0}, {"date": "1994-02-21", "close": 34.89684072, "volume": 1861.0}, {"date": "1994-02-22", "close": 34.27368285, "volume": 3009.0}, {"date": "1994-02-23", "close": 34.27368285, "volume": 3311.0}, {"date": "1994-02-24", "close": 33.65052498, "volume": 329.0}, {"date": "1994-02-25", "close": 32.40420924, "volume": 2840.0}, {"date": "1994-02-28", "close": 33.65052498, "volume": 642.0}, {"date": "1994-03-01", "close": 34.27368285, "volume": 46986.0}, {"date": "1994-03-02", "close": 34.27368285, "volume": 1732.0}, {"date": "1994-03-03", "close": 33.65052498, "volume": 3883.0}, {"date": "1994-03-04", "close": 32.40420924, "volume": 4012.0}, {"date": "1994-03-07", "close": 31.78105137, "volume": 706.0}, {"date": "1994-03-08", "close": 31.78105137, "volume": 1152.0}, {"date": "1994-03-09", "close": 31.1578935, "volume": 2311.0}, {"date": "1994-03-10", "close": 32.40420924, "volume": 722.0}, {"date": "1994-03-11", "close": 33.02736711, "volume": 2808.0}, {"date": "1994-03-14", "close": 32.40420924, "volume": 14378.0}, {"date": "1994-03-15", "close": 32.40420924, "volume": 4100.0}, {"date": "1994-03-16", "close": 32.40420924, "volume": 1589.0}, {"date": "1994-03-17", "close": 31.1578935, "volume": 1930.0}, {"date": "1994-03-18", "close": 31.1578935, "volume": 1396.0}, {"date": "1994-03-21", "close": 31.1578935, "volume": 2948.0}, {"date": "1994-03-22", "close": 31.1578935, "volume": 2749.0}, {"date": "1994-03-23", "close": 31.78105137, "volume": 160.0}, {"date": "1994-03-24", "close": 33.02736711, "volume": 2840.0}, {"date": "1994-03-25", "close": 32.40420924, "volume": 4894.0}, {"date": "1994-03-28", "close": 32.40420924, "volume": 920.0}, {"date": "1994-03-29", "close": 31.78105137, "volume": 883.0}, {"date": "1994-03-30", "close": 31.1578935, "volume": 4084.0}, {"date": "1994-03-31", "close": 32.40420924, "volume": 3595.0}, {"date": "1994-04-01", "close": 32.40420924, "volume": null}, {"date": "1994-04-04", "close": 32.40420924, "volume": null}, {"date": "1994-04-05", "close": 29.91157776, "volume": 1083.0}, {"date": "1994-04-06", "close": 30.53473563, "volume": 249.0}, {"date": "1994-04-07", "close": 31.1578935, "volume": 2423.0}, {"date": "1994-04-08", "close": 31.1578935, "volume": 911.0}, {"date": "1994-04-11", "close": 30.53473563, "volume": 1011.0}, {"date": "1994-04-12", "close": 30.53473563, "volume": 385.0}, {"date": "1994-04-13", "close": 31.1578935, "volume": 1653.0}, {"date": "1994-04-14", "close": 29.91157776, "volume": 289.0}, {"date": "1994-04-15", "close": 29.91157776, "volume": 818.0}, {"date": "1994-04-18", "close": 29.91157776, "volume": 457.0}, {"date": "1994-04-19", "close": 28.04210415, "volume": 1011.0}, {"date": "1994-04-20", "close": 26.79578841, "volume": 6119.0}, {"date": "1994-04-21", "close": 26.79578841, "volume": 594.0}, {"date": "1994-04-22", "close": 27.41894628, "volume": 1139.0}, {"date": "1994-04-25", "close": 27.41894628, "volume": null}, {"date": "1994-04-26", "close": 26.79578841, "volume": 915.0}, {"date": "1994-04-27", "close": 26.17263054, "volume": 626.0}, {"date": "1994-04-28", "close": 26.17263054, "volume": 1717.0}, {"date": "1994-04-29", "close": 24.9263148, "volume": 3193.0}, {"date": "1994-05-02", "close": 24.30315693, "volume": 883.0}, {"date": "1994-05-03", "close": 23.05684119, "volume": 27107.0}, {"date": "1994-05-04", "close": 21.81052545, "volume": 13403.0}, {"date": "1994-05-05", "close": 20.56420971, "volume": 5873.0}, {"date": "1994-05-06", "close": 19.94105184, "volume": 4959.0}, {"date": "1994-05-09", "close": 21.81052545, "volume": 2014.0}, {"date": "1994-05-10", "close": 22.43368332, "volume": 4862.0}, {"date": "1994-05-11", "close": 24.30315693, "volume": 385.0}, {"date": "1994-05-12", "close": 24.30315693, "volume": 2824.0}, {"date": "1994-05-13", "close": 23.67999906, "volume": 2632.0}, {"date": "1994-05-16", "close": 24.9263148, "volume": 16047.0}, {"date": "1994-05-17", "close": 26.17263054, "volume": 13801.0}, {"date": "1994-05-18", "close": 26.17263054, "volume": 2322.0}, {"date": "1994-05-19", "close": 24.9263148, "volume": 1508.0}, {"date": "1994-05-20", "close": 24.30315693, "volume": 4188.0}, {"date": "1994-05-23", "close": 24.30315693, "volume": 1308.0}, {"date": "1994-05-24", "close": 24.30315693, "volume": 497.0}, {"date": "1994-05-25", "close": 23.67999906, "volume": 1343.0}, {"date": "1994-05-26", "close": 23.67999906, "volume": 1171.0}, {"date": "1994-05-27", "close": 23.05684119, "volume": 2503.0}, {"date": "1994-05-30", "close": 23.05684119, "volume": 802.0}, {"date": "1994-05-31", "close": 22.43368332, "volume": 3290.0}, {"date": "1994-06-01", "close": 22.43368332, "volume": 11329.0}, {"date": "1994-06-02", "close": 23.05684119, "volume": 1043.0}, {"date": "1994-06-03", "close": 23.67999906, "volume": 1027.0}, {"date": "1994-06-06", "close": 24.30315693, "volume": 1733.0}, {"date": "1994-06-07", "close": 21.81052545, "volume": 3546.0}, {"date": "1994-06-08", "close": 21.81052545, "volume": 225.0}, {"date": "1994-06-09", "close": 23.05684119, "volume": 979.0}, {"date": "1994-06-10", "close": 23.05684119, "volume": 1316.0}, {"date": "1994-06-13", "close": 23.05684119, "volume": null}, {"date": "1994-06-14", "close": 23.05684119, "volume": 3530.0}, {"date": "1994-06-15", "close": 22.43368332, "volume": 802.0}, {"date": "1994-06-16", "close": 23.05684119, "volume": 2889.0}, {"date": "1994-06-17", "close": 23.05684119, "volume": 3450.0}, {"date": "1994-06-20", "close": 22.43368332, "volume": 642.0}, {"date": "1994-06-21", "close": 21.81052545, "volume": 2086.0}, {"date": "1994-06-22", "close": 22.43368332, "volume": 650.0}, {"date": "1994-06-23", "close": 21.81052545, "volume": 3177.0}, {"date": "1994-06-24", "close": 21.18736758, "volume": 2998.0}, {"date": "1994-06-27", "close": 21.18736758, "volume": 2292.0}, {"date": "1994-06-28", "close": 20.56420971, "volume": 7863.0}, {"date": "1994-06-29", "close": 19.94105184, "volume": 2680.0}, {"date": "1994-06-30", "close": 18.6947361, "volume": 5536.0}, {"date": "1994-07-01", "close": 19.94105184, "volume": 3418.0}, {"date": "1994-07-04", "close": 20.56420971, "volume": 24199.0}, {"date": "1994-07-05", "close": 22.43368332, "volume": 1364.0}, {"date": "1994-07-06", "close": 23.05684119, "volume": 17042.0}, {"date": "1994-07-07", "close": 22.43368332, "volume": 6443.0}, {"date": "1994-07-08", "close": 23.67999906, "volume": 11995.0}, {"date": "1994-07-11", "close": 24.30315693, "volume": 3643.0}, {"date": "1994-07-12", "close": 24.30315693, "volume": 6082.0}, {"date": "1994-07-13", "close": 23.67999906, "volume": 1926.0}, {"date": "1994-07-14", "close": 22.43368332, "volume": 5408.0}, {"date": "1994-07-15", "close": 21.81052545, "volume": 2423.0}, {"date": "1994-07-18", "close": 22.43368332, "volume": 5247.0}, {"date": "1994-07-19", "close": 21.81052545, "volume": 2945.0}, {"date": "1994-07-20", "close": 21.81052545, "volume": 3691.0}, {"date": "1994-07-21", "close": 21.81052545, "volume": 1091.0}, {"date": "1994-07-22", "close": 21.81052545, "volume": 4670.0}, {"date": "1994-07-25", "close": 21.18736758, "volume": 842.0}, {"date": "1994-07-26", "close": 21.81052545, "volume": 834.0}, {"date": "1994-07-27", "close": 20.56420971, "volume": 3129.0}, {"date": "1994-07-28", "close": 21.81052545, "volume": 1300.0}, {"date": "1994-07-29", "close": 21.18736758, "volume": 201.0}, {"date": "1994-08-01", "close": 21.18736758, "volume": 1155.0}, {"date": "1994-08-02", "close": 20.56420971, "volume": 1220.0}, {"date": "1994-08-03", "close": 20.56420971, "volume": 7141.0}, {"date": "1994-08-04", "close": 20.56420971, "volume": 1492.0}, {"date": "1994-08-05", "close": 19.94105184, "volume": 2362.0}, {"date": "1994-08-08", "close": 19.94105184, "volume": 257.0}, {"date": "1994-08-09", "close": 20.56420971, "volume": 915.0}, {"date": "1994-08-10", "close": 20.56420971, "volume": 321.0}, {"date": "1994-08-11", "close": 20.56420971, "volume": 273.0}, {"date": "1994-08-12", "close": 20.56420971, "volume": 128.0}, {"date": "1994-08-15", "close": 19.94105184, "volume": 481.0}, {"date": "1994-08-16", "close": 19.31789397, "volume": 610.0}, {"date": "1994-08-17", "close": 19.31789397, "volume": 481.0}, {"date": "1994-08-18", "close": 18.6947361, "volume": 5055.0}, {"date": "1994-08-19", "close": 18.6947361, "volume": 5777.0}, {"date": "1994-08-22", "close": 19.31789397, "volume": 1486.0}, {"date": "1994-08-23", "close": 19.31789397, "volume": 1557.0}, {"date": "1994-08-24", "close": 18.6947361, "volume": 1878.0}, {"date": "1994-08-25", "close": 17.44842036, "volume": 6499.0}, {"date": "1994-08-26", "close": 17.44842036, "volume": 5777.0}, {"date": "1994-08-29", "close": 18.6947361, "volume": 1557.0}, {"date": "1994-08-30", "close": 18.6947361, "volume": 1492.0}, {"date": "1994-08-31", "close": 18.6947361, "volume": 2279.0}, {"date": "1994-09-01", "close": 18.6947361, "volume": 754.0}, {"date": "1994-09-02", "close": 18.07157823, "volume": 5071.0}, {"date": "1994-09-05", "close": 18.07157823, "volume": 621.0}, {"date": "1994-09-06", "close": 17.44842036, "volume": 7334.0}, {"date": "1994-09-07", "close": 18.07157823, "volume": 2118.0}, {"date": "1994-09-08", "close": 18.6947361, "volume": 9949.0}, {"date": "1994-09-09", "close": 19.94105184, "volume": 5552.0}, {"date": "1994-09-12", "close": 20.56420971, "volume": 3049.0}, {"date": "1994-09-13", "close": 19.94105184, "volume": 2680.0}, {"date": "1994-09-14", "close": 20.56420971, "volume": 209.0}, {"date": "1994-09-15", "close": 19.31789397, "volume": 2889.0}, {"date": "1994-09-16", "close": 19.31789397, "volume": 1300.0}, {"date": "1994-09-19", "close": 19.31789397, "volume": 1541.0}, {"date": "1994-09-20", "close": 19.94105184, "volume": 449.0}, {"date": "1994-09-21", "close": 20.56420971, "volume": 1524.0}, {"date": "1994-09-22", "close": 20.56420971, "volume": 3017.0}, {"date": "1994-09-23", "close": 21.81052545, "volume": 9762.0}, {"date": "1994-09-26", "close": 21.81052545, "volume": 11105.0}, {"date": "1994-09-27", "close": 21.18736758, "volume": 1661.0}, {"date": "1994-09-28", "close": 21.81052545, "volume": 851.0}, {"date": "1994-09-29", "close": 21.18736758, "volume": 1260.0}, {"date": "1994-09-30", "close": 20.56420971, "volume": 3017.0}, {"date": "1994-10-03", "close": 21.18736758, "volume": 80.0}, {"date": "1994-10-04", "close": 19.94105184, "volume": 3964.0}, {"date": "1994-10-05", "close": 19.31789397, "volume": 4280.0}, {"date": "1994-10-06", "close": 19.31789397, "volume": 4301.0}, {"date": "1994-10-07", "close": 18.07157823, "volume": 2760.0}, {"date": "1994-10-10", "close": 18.6947361, "volume": 2022.0}, {"date": "1994-10-11", "close": 19.31789397, "volume": 3065.0}, {"date": "1994-10-12", "close": 18.6947361, "volume": 1252.0}, {"date": "1994-10-13", "close": 18.6947361, "volume": 160.0}, {"date": "1994-10-14", "close": 18.07157823, "volume": 719.0}, {"date": "1994-10-17", "close": 19.31789397, "volume": 337.0}, {"date": "1994-10-18", "close": 18.6947361, "volume": 690.0}, {"date": "1994-10-19", "close": 18.07157823, "volume": 2824.0}, {"date": "1994-10-20", "close": 18.6947361, "volume": 802.0}, {"date": "1994-10-21", "close": 19.94105184, "volume": 2511.0}, {"date": "1994-10-24", "close": 18.07157823, "volume": 4188.0}, {"date": "1994-10-25", "close": 18.07157823, "volume": 1460.0}, {"date": "1994-10-26", "close": 18.07157823, "volume": 1428.0}, {"date": "1994-10-27", "close": 18.07157823, "volume": 1910.0}, {"date": "1994-10-28", "close": 17.44842036, "volume": 3201.0}, {"date": "1994-10-31", "close": 17.44842036, "volume": 883.0}, {"date": "1994-11-01", "close": 16.82526249, "volume": 2231.0}, {"date": "1994-11-02", "close": 16.82526249, "volume": 1653.0}, {"date": "1994-11-03", "close": 16.82526249, "volume": 1284.0}, {"date": "1994-11-04", "close": 16.82526249, "volume": 722.0}, {"date": "1994-11-07", "close": 15.57894675, "volume": 2980.0}, {"date": "1994-11-08", "close": 14.95578888, "volume": 2889.0}, {"date": "1994-11-09", "close": 16.20210462, "volume": 5312.0}, {"date": "1994-11-10", "close": 16.20210462, "volume": 3611.0}, {"date": "1994-11-11", "close": 16.82526249, "volume": 1375.0}, {"date": "1994-11-14", "close": 15.57894675, "volume": 1476.0}, {"date": "1994-11-15", "close": 15.57894675, "volume": 1236.0}, {"date": "1994-11-16", "close": 16.20210462, "volume": 1765.0}, {"date": "1994-11-17", "close": 16.20210462, "volume": 193.0}, {"date": "1994-11-18", "close": 15.57894675, "volume": 1685.0}, {"date": "1994-11-21", "close": 15.57894675, "volume": 1878.0}, {"date": "1994-11-22", "close": 14.95578888, "volume": 1171.0}, {"date": "1994-11-23", "close": 15.57894675, "volume": 3980.0}, {"date": "1994-11-24", "close": 14.33263101, "volume": 610.0}, {"date": "1994-11-25", "close": 14.95578888, "volume": 1717.0}, {"date": "1994-11-28", "close": 14.95578888, "volume": 3113.0}, {"date": "1994-11-29", "close": 15.57894675, "volume": 321.0}, {"date": "1994-11-30", "close": 15.57894675, "volume": 738.0}, {"date": "1994-12-01", "close": 13.70947314, "volume": 6274.0}, {"date": "1994-12-02", "close": 14.33263101, "volume": 514.0}, {"date": "1994-12-05", "close": 14.95578888, "volume": 562.0}, {"date": "1994-12-06", "close": 14.95578888, "volume": 786.0}, {"date": "1994-12-07", "close": 14.33263101, "volume": 2648.0}, {"date": "1994-12-08", "close": 14.33263101, "volume": 385.0}, {"date": "1994-12-09", "close": 14.33263101, "volume": 449.0}, {"date": "1994-12-12", "close": 14.33263101, "volume": 10527.0}, {"date": "1994-12-13", "close": 12.4631574, "volume": 1380.0}, {"date": "1994-12-14", "close": 13.08631527, "volume": 2439.0}, {"date": "1994-12-15", "close": 14.33263101, "volume": 5243.0}, {"date": "1994-12-16", "close": 13.70947314, "volume": 1701.0}, {"date": "1994-12-19", "close": 13.08631527, "volume": 1220.0}, {"date": "1994-12-20", "close": 13.08631527, "volume": 1155.0}, {"date": "1994-12-21", "close": 13.70947314, "volume": 642.0}, {"date": "1994-12-22", "close": 13.70947314, "volume": 1011.0}, {"date": "1994-12-23", "close": 12.4631574, "volume": 3530.0}, {"date": "1994-12-26", "close": 12.4631574, "volume": null}, {"date": "1994-12-27", "close": 12.4631574, "volume": null}, {"date": "1994-12-28", "close": 12.4631574, "volume": 2519.0}, {"date": "1994-12-29", "close": 12.4631574, "volume": 2792.0}, {"date": "1994-12-30", "close": 13.08631527, "volume": 947.0}, {"date": "1995-01-02", "close": 13.08631527, "volume": null}, {"date": "1995-01-03", "close": 12.4631574, "volume": 1672.0}, {"date": "1995-01-04", "close": 12.4631574, "volume": 818.0}, {"date": "1995-01-05", "close": 11.83999953, "volume": 4238.0}, {"date": "1995-01-06", "close": 11.83999953, "volume": 3020.0}, {"date": "1995-01-09", "close": 11.83999953, "volume": 6379.0}, {"date": "1995-01-10", "close": 10.59368379, "volume": 5817.0}, {"date": "1995-01-11", "close": 11.21684166, "volume": 1059.0}, {"date": "1995-01-12", "close": 11.21684166, "volume": 4573.0}, {"date": "1995-01-13", "close": 13.08631527, "volume": 8457.0}, {"date": "1995-01-16", "close": 13.08631527, "volume": 738.0}, {"date": "1995-01-17", "close": 13.08631527, "volume": 1492.0}, {"date": "1995-01-18", "close": 13.70947314, "volume": 2375.0}, {"date": "1995-01-19", "close": 13.08631527, "volume": 1797.0}, {"date": "1995-01-20", "close": 13.08631527, "volume": 2969.0}, {"date": "1995-01-23", "close": 12.4631574, "volume": 1444.0}, {"date": "1995-01-24", "close": 12.4631574, "volume": 160.0}, {"date": "1995-01-25", "close": 13.08631527, "volume": 1813.0}, {"date": "1995-01-26", "close": 13.08631527, "volume": null}, {"date": "1995-01-27", "close": 13.08631527, "volume": 449.0}, {"date": "1995-01-30", "close": 13.08631527, "volume": 865.0}, {"date": "1995-01-31", "close": 12.4631574, "volume": 834.0}, {"date": "1995-02-01", "close": 14.33263101, "volume": 3563.0}, {"date": "1995-02-02", "close": 13.70947314, "volume": 979.0}, {"date": "1995-02-03", "close": 14.33263101, "volume": 7419.0}, {"date": "1995-02-06", "close": 15.57894675, "volume": 7318.0}, {"date": "1995-02-07", "close": 16.20210462, "volume": 4156.0}, {"date": "1995-02-08", "close": 16.20210462, "volume": 2794.0}, {"date": "1995-02-09", "close": 14.95578888, "volume": 2568.0}, {"date": "1995-02-10", "close": 14.95578888, "volume": 2110.0}, {"date": "1995-02-13", "close": 15.57894675, "volume": 2065.0}, {"date": "1995-02-14", "close": 15.57894675, "volume": 1303.0}, {"date": "1995-02-15", "close": 14.95578888, "volume": 514.0}, {"date": "1995-02-16", "close": 15.57894675, "volume": 883.0}, {"date": "1995-02-17", "close": 16.20210462, "volume": 1773.0}, {"date": "1995-02-20", "close": 16.20210462, "volume": 802.0}, {"date": "1995-02-21", "close": 16.20210462, "volume": 481.0}, {"date": "1995-02-22", "close": 16.20210462, "volume": 786.0}, {"date": "1995-02-23", "close": 15.57894675, "volume": 706.0}, {"date": "1995-02-24", "close": 15.57894675, "volume": 4028.0}, {"date": "1995-02-27", "close": 16.20210462, "volume": 802.0}, {"date": "1995-02-28", "close": 15.57894675, "volume": 674.0}, {"date": "1995-03-01", "close": 14.95578888, "volume": 193.0}, {"date": "1995-03-02", "close": 14.95578888, "volume": 128.0}, {"date": "1995-03-03", "close": 14.95578888, "volume": 514.0}, {"date": "1995-03-06", "close": 14.33263101, "volume": 225.0}, {"date": "1995-03-07", "close": 15.57894675, "volume": 2889.0}, {"date": "1995-03-08", "close": 16.20210462, "volume": 3948.0}, {"date": "1995-03-09", "close": 14.95578888, "volume": 305.0}, {"date": "1995-03-10", "close": 14.95578888, "volume": 353.0}, {"date": "1995-03-13", "close": 14.33263101, "volume": 610.0}, {"date": "1995-03-14", "close": 14.33263101, "volume": 128.0}, {"date": "1995-03-15", "close": 13.70947314, "volume": 481.0}, {"date": "1995-03-16", "close": 14.33263101, "volume": 160.0}, {"date": "1995-03-17", "close": 14.33263101, "volume": null}, {"date": "1995-03-20", "close": 13.70947314, "volume": 690.0}, {"date": "1995-03-21", "close": 14.33263101, "volume": 417.0}, {"date": "1995-03-22", "close": 13.70947314, "volume": 770.0}, {"date": "1995-03-23", "close": 13.08631527, "volume": 1653.0}, {"date": "1995-03-24", "close": 12.4631574, "volume": 1252.0}, {"date": "1995-03-27", "close": 12.4631574, "volume": 1926.0}, {"date": "1995-03-28", "close": 12.4631574, "volume": 241.0}, {"date": "1995-03-29", "close": 12.4631574, "volume": 571.0}, {"date": "1995-03-30", "close": 12.4631574, "volume": 842.0}, {"date": "1995-03-31", "close": 12.4631574, "volume": 3691.0}, {"date": "1995-04-03", "close": 13.08631527, "volume": 17171.0}, {"date": "1995-04-04", "close": 13.08631527, "volume": 11586.0}, {"date": "1995-04-05", "close": 13.08631527, "volume": 37523.0}, {"date": "1995-04-06", "close": 14.33263101, "volume": 3434.0}, {"date": "1995-04-07", "close": 13.70947314, "volume": 6002.0}, {"date": "1995-04-10", "close": 13.70947314, "volume": 2267.0}, {"date": "1995-04-11", "close": 13.08631527, "volume": 3482.0}, {"date": "1995-04-12", "close": 13.70947314, "volume": 160.0}, {"date": "1995-04-13", "close": 13.08631527, "volume": 1942.0}, {"date": "1995-04-14", "close": 13.08631527, "volume": null}, {"date": "1995-04-17", "close": 13.08631527, "volume": null}, {"date": "1995-04-18", "close": 13.08631527, "volume": 1220.0}, {"date": "1995-04-19", "close": 13.70947314, "volume": 4140.0}, {"date": "1995-04-20", "close": 14.95578888, "volume": 13592.0}, {"date": "1995-04-21", "close": 14.95578888, "volume": 2311.0}, {"date": "1995-04-24", "close": 14.95578888, "volume": 417.0}, {"date": "1995-04-25", "close": 14.95578888, "volume": null}, {"date": "1995-04-26", "close": 14.95578888, "volume": 3747.0}, {"date": "1995-04-27", "close": 14.33263101, "volume": 3290.0}, {"date": "1995-04-28", "close": 14.33263101, "volume": 3707.0}, {"date": "1995-05-01", "close": 14.33263101, "volume": 5938.0}, {"date": "1995-05-02", "close": 14.33263101, "volume": 4878.0}, {"date": "1995-05-03", "close": 15.57894675, "volume": 10110.0}, {"date": "1995-05-04", "close": 15.57894675, "volume": 5777.0}, {"date": "1995-05-05", "close": 14.95578888, "volume": 1926.0}, {"date": "1995-05-08", "close": 14.95578888, "volume": 3148.0}, {"date": "1995-05-09", "close": 14.95578888, "volume": 1861.0}, {"date": "1995-05-10", "close": 14.33263101, "volume": 1541.0}, {"date": "1995-05-11", "close": 14.33263101, "volume": 931.0}, {"date": "1995-05-12", "close": 14.95578888, "volume": 1958.0}, {"date": "1995-05-15", "close": 14.95578888, "volume": 1444.0}, {"date": "1995-05-16", "close": 15.57894675, "volume": 8489.0}, {"date": "1995-05-17", "close": 16.82526249, "volume": 7478.0}, {"date": "1995-05-18", "close": 16.20210462, "volume": 2198.0}, {"date": "1995-05-19", "close": 15.57894675, "volume": 3402.0}, {"date": "1995-05-22", "close": 15.57894675, "volume": 2375.0}, {"date": "1995-05-23", "close": 15.57894675, "volume": 1147.0}, {"date": "1995-05-24", "close": 15.57894675, "volume": 1958.0}, {"date": "1995-05-25", "close": 14.33263101, "volume": 64.0}, {"date": "1995-05-26", "close": 15.57894675, "volume": 2747.0}, {"date": "1995-05-29", "close": 15.57894675, "volume": 899.0}, {"date": "1995-05-30", "close": 15.57894675, "volume": 1316.0}, {"date": "1995-05-31", "close": 14.95578888, "volume": 2295.0}, {"date": "1995-06-01", "close": 14.95578888, "volume": 1375.0}, {"date": "1995-06-02", "close": 14.33263101, "volume": 1316.0}, {"date": "1995-06-05", "close": 14.95578888, "volume": 1107.0}, {"date": "1995-06-06", "close": 15.57894675, "volume": 1220.0}, {"date": "1995-06-07", "close": 15.57894675, "volume": null}, {"date": "1995-06-08", "close": 15.57894675, "volume": null}, {"date": "1995-06-09", "close": 14.33263101, "volume": 209.0}, {"date": "1995-06-12", "close": 14.33263101, "volume": null}, {"date": "1995-06-13", "close": 14.33263101, "volume": 1990.0}, {"date": "1995-06-14", "close": 14.33263101, "volume": 546.0}, {"date": "1995-06-15", "close": 13.08631527, "volume": 4814.0}, {"date": "1995-06-16", "close": 14.33263101, "volume": 4541.0}, {"date": "1995-06-19", "close": 14.95578888, "volume": 770.0}, {"date": "1995-06-20", "close": 14.33263101, "volume": 1366.0}, {"date": "1995-06-21", "close": 14.33263101, "volume": 802.0}, {"date": "1995-06-22", "close": 14.33263101, "volume": 706.0}, {"date": "1995-06-23", "close": 13.70947314, "volume": 610.0}, {"date": "1995-06-26", "close": 13.70947314, "volume": 369.0}, {"date": "1995-06-27", "close": 14.33263101, "volume": 1878.0}, {"date": "1995-06-28", "close": 13.08631527, "volume": 1701.0}, {"date": "1995-06-29", "close": 13.08631527, "volume": 128.0}, {"date": "1995-06-30", "close": 13.08631527, "volume": 1733.0}, {"date": "1995-07-03", "close": 13.08631527, "volume": 2176.0}, {"date": "1995-07-04", "close": 13.70947314, "volume": 48.0}, {"date": "1995-07-05", "close": 13.70947314, "volume": 2503.0}, {"date": "1995-07-06", "close": 13.08631527, "volume": 32.0}, {"date": "1995-07-07", "close": 13.70947314, "volume": 674.0}, {"date": "1995-07-10", "close": 13.08631527, "volume": 2038.0}, {"date": "1995-07-11", "close": 12.4631574, "volume": 1934.0}, {"date": "1995-07-12", "close": 13.08631527, "volume": 2250.0}, {"date": "1995-07-13", "close": 13.70947314, "volume": 8377.0}, {"date": "1995-07-14", "close": 13.70947314, "volume": 7258.0}, {"date": "1995-07-17", "close": 13.70947314, "volume": 160.0}, {"date": "1995-07-18", "close": 13.70947314, "volume": 2006.0}, {"date": "1995-07-19", "close": 12.4631574, "volume": 3274.0}, {"date": "1995-07-20", "close": 13.08631527, "volume": 2889.0}, {"date": "1995-07-21", "close": 13.08631527, "volume": 3354.0}, {"date": "1995-07-24", "close": 13.70947314, "volume": 1781.0}, {"date": "1995-07-25", "close": 13.70947314, "volume": 514.0}, {"date": "1995-07-26", "close": 13.70947314, "volume": 931.0}, {"date": "1995-07-27", "close": 12.4631574, "volume": 1332.0}, {"date": "1995-07-28", "close": 13.08631527, "volume": 2439.0}, {"date": "1995-07-31", "close": 13.08631527, "volume": 642.0}, {"date": "1995-08-01", "close": 12.4631574, "volume": 3808.0}, {"date": "1995-08-02", "close": 12.4631574, "volume": 4870.0}, {"date": "1995-08-03", "close": 12.4631574, "volume": 1380.0}, {"date": "1995-08-04", "close": 12.4631574, "volume": 2102.0}, {"date": "1995-08-07", "close": 11.83999953, "volume": 4622.0}, {"date": "1995-08-08", "close": 11.83999953, "volume": 4132.0}, {"date": "1995-08-09", "close": 11.83999953, "volume": 4437.0}, {"date": "1995-08-10", "close": 11.83999953, "volume": 3309.0}, {"date": "1995-08-11", "close": 11.83999953, "volume": 1765.0}, {"date": "1995-08-14", "close": 12.4631574, "volume": 5504.0}, {"date": "1995-08-15", "close": 12.4631574, "volume": 3530.0}, {"date": "1995-08-16", "close": 11.83999953, "volume": 241.0}, {"date": "1995-08-17", "close": 13.08631527, "volume": 7446.0}, {"date": "1995-08-18", "close": 13.08631527, "volume": 514.0}, {"date": "1995-08-21", "close": 13.08631527, "volume": 2343.0}, {"date": "1995-08-22", "close": 14.33263101, "volume": 9508.0}, {"date": "1995-08-23", "close": 14.33263101, "volume": 4124.0}, {"date": "1995-08-24", "close": 14.95578888, "volume": 4557.0}, {"date": "1995-08-25", "close": 14.33263101, "volume": 4686.0}, {"date": "1995-08-28", "close": 14.33263101, "volume": 2905.0}, {"date": "1995-08-29", "close": 13.70947314, "volume": 1252.0}, {"date": "1995-08-30", "close": 13.70947314, "volume": 546.0}, {"date": "1995-08-31", "close": 13.08631527, "volume": 225.0}, {"date": "1995-09-01", "close": 13.08631527, "volume": 2889.0}, {"date": "1995-09-04", "close": 13.08631527, "volume": 642.0}, {"date": "1995-09-05", "close": 13.70947314, "volume": 4750.0}, {"date": "1995-09-06", "close": 14.33263101, "volume": 4012.0}, {"date": "1995-09-07", "close": 14.95578888, "volume": 9530.0}, {"date": "1995-09-08", "close": 16.82526249, "volume": 22097.0}, {"date": "1995-09-11", "close": 17.44842036, "volume": 29142.0}, {"date": "1995-09-12", "close": 16.20210462, "volume": 2792.0}, {"date": "1995-09-13", "close": 16.82526249, "volume": 3105.0}, {"date": "1995-09-14", "close": 16.20210462, "volume": 1781.0}, {"date": "1995-09-15", "close": 16.20210462, "volume": 1396.0}, {"date": "1995-09-18", "close": 16.20210462, "volume": 3145.0}, {"date": "1995-09-19", "close": 16.82526249, "volume": 7606.0}, {"date": "1995-09-20", "close": 16.82526249, "volume": 4365.0}, {"date": "1995-09-21", "close": 17.44842036, "volume": 2722.0}, {"date": "1995-09-22", "close": 16.82526249, "volume": 4431.0}, {"date": "1995-09-25", "close": 16.82526249, "volume": 5448.0}, {"date": "1995-09-26", "close": 16.20210462, "volume": 5079.0}, {"date": "1995-09-27", "close": 16.82526249, "volume": 851.0}, {"date": "1995-09-28", "close": 16.82526249, "volume": 6908.0}, {"date": "1995-09-29", "close": 15.57894675, "volume": 5472.0}, {"date": "1995-10-02", "close": 16.20210462, "volume": 1364.0}, {"date": "1995-10-03", "close": 16.20210462, "volume": 2134.0}, {"date": "1995-10-04", "close": 16.20210462, "volume": 273.0}, {"date": "1995-10-05", "close": 14.95578888, "volume": 417.0}, {"date": "1995-10-06", "close": 16.20210462, "volume": 1890.0}, {"date": "1995-10-09", "close": 16.20210462, "volume": 867.0}, {"date": "1995-10-10", "close": 15.57894675, "volume": 364.0}, {"date": "1995-10-11", "close": 15.57894675, "volume": 3755.0}, {"date": "1995-10-12", "close": 16.20210462, "volume": 1733.0}, {"date": "1995-10-13", "close": 15.57894675, "volume": 538.0}, {"date": "1995-10-16", "close": 15.57894675, "volume": 594.0}, {"date": "1995-10-17", "close": 15.57894675, "volume": 626.0}, {"date": "1995-10-18", "close": 15.57894675, "volume": 674.0}, {"date": "1995-10-19", "close": 15.57894675, "volume": 441.0}, {"date": "1995-10-20", "close": 15.57894675, "volume": 1131.0}, {"date": "1995-10-23", "close": 15.57894675, "volume": null}, {"date": "1995-10-24", "close": 14.95578888, "volume": 465.0}, {"date": "1995-10-25", "close": 14.95578888, "volume": 16.0}, {"date": "1995-10-26", "close": 14.33263101, "volume": 1813.0}, {"date": "1995-10-27", "close": 14.33263101, "volume": 963.0}, {"date": "1995-10-30", "close": 13.70947314, "volume": 417.0}, {"date": "1995-10-31", "close": 13.70947314, "volume": 481.0}, {"date": "1995-11-01", "close": 14.33263101, "volume": 658.0}, {"date": "1995-11-02", "close": 14.33263101, "volume": 867.0}, {"date": "1995-11-03", "close": 13.08631527, "volume": 867.0}, {"date": "1995-11-06", "close": 13.08631527, "volume": 2728.0}, {"date": "1995-11-07", "close": 13.08631527, "volume": 3209.0}, {"date": "1995-11-08", "close": 13.70947314, "volume": 5328.0}, {"date": "1995-11-09", "close": 13.70947314, "volume": 1926.0}, {"date": "1995-11-10", "close": 14.33263101, "volume": 846.0}, {"date": "1995-11-13", "close": 14.95578888, "volume": 3466.0}, {"date": "1995-11-14", "close": 13.70947314, "volume": 1444.0}, {"date": "1995-11-15", "close": 14.33263101, "volume": 1396.0}, {"date": "1995-11-16", "close": 13.70947314, "volume": 64.0}, {"date": "1995-11-17", "close": 13.70947314, "volume": 3096.0}, {"date": "1995-11-20", "close": 13.70947314, "volume": 2889.0}, {"date": "1995-11-21", "close": 13.08631527, "volume": 2808.0}, {"date": "1995-11-22", "close": 13.70947314, "volume": 1926.0}, {"date": "1995-11-23", "close": 13.08631527, "volume": 1358.0}, {"date": "1995-11-24", "close": 13.70947314, "volume": 1433.0}, {"date": "1995-11-27", "close": 13.70947314, "volume": 481.0}, {"date": "1995-11-28", "close": 14.33263101, "volume": 3460.0}, {"date": "1995-11-29", "close": 14.33263101, "volume": 1321.0}, {"date": "1995-11-30", "close": 14.33263101, "volume": 1871.0}, {"date": "1995-12-01", "close": 13.08631527, "volume": 2144.0}, {"date": "1995-12-04", "close": 13.08631527, "volume": 637.0}, {"date": "1995-12-05", "close": 13.08631527, "volume": 481.0}, {"date": "1995-12-06", "close": 13.08631527, "volume": null}, {"date": "1995-12-07", "close": 13.70947314, "volume": 1412.0}, {"date": "1995-12-08", "close": 13.70947314, "volume": 1701.0}, {"date": "1995-12-11", "close": 13.70947314, "volume": 2182.0}, {"date": "1995-12-12", "close": 13.08631527, "volume": 2407.0}, {"date": "1995-12-13", "close": 13.70947314, "volume": 3609.0}, {"date": "1995-12-14", "close": 12.4631574, "volume": 3502.0}, {"date": "1995-12-15", "close": 12.4631574, "volume": 4349.0}, {"date": "1995-12-18", "close": 11.83999953, "volume": 448.0}, {"date": "1995-12-19", "close": 11.83999953, "volume": null}, {"date": "1995-12-20", "close": 12.4631574, "volume": 3322.0}, {"date": "1995-12-21", "close": 12.4631574, "volume": 2022.0}, {"date": "1995-12-22", "close": 12.4631574, "volume": 722.0}, {"date": "1995-12-25", "close": 12.4631574, "volume": null}, {"date": "1995-12-26", "close": 12.4631574, "volume": null}, {"date": "1995-12-27", "close": 12.151578465, "volume": 2417.0}, {"date": "1995-12-28", "close": 11.83999953, "volume": 160.0}, {"date": "1995-12-29", "close": 12.4631574, "volume": 1733.0}, {"date": "1996-01-01", "close": 12.4631574, "volume": null}, {"date": "1996-01-02", "close": 12.4631574, "volume": 1492.0}, {"date": "1996-01-03", "close": 12.4631574, "volume": 4047.0}, {"date": "1996-01-04", "close": 14.33263101, "volume": 9251.0}, {"date": "1996-01-05", "close": 13.397894205, "volume": 6586.0}, {"date": "1996-01-08", "close": 14.33263101, "volume": 2932.0}, {"date": "1996-01-09", "close": 14.644209945, "volume": 10214.0}, {"date": "1996-01-10", "close": 14.33263101, "volume": 8004.0}, {"date": "1996-01-11", "close": 14.644209945, "volume": 19295.0}, {"date": "1996-01-12", "close": 14.644209945, "volume": 11747.0}, {"date": "1996-01-15", "close": 14.33263101, "volume": 1155.0}, {"date": "1996-01-16", "close": 14.33263101, "volume": 4456.0}, {"date": "1996-01-17", "close": 14.33263101, "volume": 3145.0}, {"date": "1996-01-18", "close": 14.021052075, "volume": 10224.0}, {"date": "1996-01-19", "close": 14.021052075, "volume": 3571.0}, {"date": "1996-01-22", "close": 13.70947314, "volume": 10030.0}, {"date": "1996-01-23", "close": 13.70947314, "volume": 7671.0}, {"date": "1996-01-24", "close": 13.70947314, "volume": 4766.0}, {"date": "1996-01-25", "close": 13.08631527, "volume": 3559.0}, {"date": "1996-01-26", "close": 13.08631527, "volume": null}, {"date": "1996-01-29", "close": 14.021052075, "volume": 12196.0}, {"date": "1996-01-30", "close": 14.33263101, "volume": 10238.0}, {"date": "1996-01-31", "close": 14.021052075, "volume": 11859.0}, {"date": "1996-02-01", "close": 14.021052075, "volume": 2198.0}, {"date": "1996-02-02", "close": 14.021052075, "volume": 39274.0}, {"date": "1996-02-05", "close": 14.33263101, "volume": 23846.0}, {"date": "1996-02-06", "close": 14.33263101, "volume": 7481.0}, {"date": "1996-02-07", "close": 14.33263101, "volume": 4901.0}, {"date": "1996-02-08", "close": 13.397894205, "volume": 7935.0}, {"date": "1996-02-09", "close": 14.021052075, "volume": 6092.0}, {"date": "1996-02-12", "close": 13.08631527, "volume": 7606.0}, {"date": "1996-02-13", "close": 12.4631574, "volume": 4999.0}, {"date": "1996-02-14", "close": 12.774736335, "volume": 4662.0}, {"date": "1996-02-15", "close": 12.774736335, "volume": 1481.0}, {"date": "1996-02-16", "close": 13.08631527, "volume": 7611.0}, {"date": "1996-02-19", "close": 13.08631527, "volume": 4301.0}, {"date": "1996-02-20", "close": 12.4631574, "volume": 5938.0}, {"date": "1996-02-21", "close": 11.83999953, "volume": 8085.0}, {"date": "1996-02-22", "close": 12.151578465, "volume": 2006.0}, {"date": "1996-02-23", "close": 12.4631574, "volume": 2760.0}, {"date": "1996-02-26", "close": 12.4631574, "volume": 1948.0}, {"date": "1996-02-27", "close": 12.4631574, "volume": 2271.0}, {"date": "1996-02-28", "close": 12.151578465, "volume": 2279.0}, {"date": "1996-02-29", "close": 12.4631574, "volume": 5023.0}, {"date": "1996-03-01", "close": 12.774736335, "volume": 1179.0}, {"date": "1996-03-04", "close": 12.774736335, "volume": 2889.0}, {"date": "1996-03-05", "close": 12.4631574, "volume": 4493.0}, {"date": "1996-03-06", "close": 12.151578465, "volume": 7104.0}, {"date": "1996-03-07", "close": 11.83999953, "volume": 7772.0}, {"date": "1996-03-08", "close": 11.83999953, "volume": 3004.0}, {"date": "1996-03-11", "close": 12.151578465, "volume": 8183.0}, {"date": "1996-03-12", "close": 12.4631574, "volume": 9009.0}, {"date": "1996-03-13", "close": 12.151578465, "volume": 5355.0}, {"date": "1996-03-14", "close": 12.151578465, "volume": 1788.0}, {"date": "1996-03-15", "close": 12.151578465, "volume": 656.0}, {"date": "1996-03-18", "close": 12.4631574, "volume": 1492.0}, {"date": "1996-03-19", "close": 12.4631574, "volume": 5443.0}, {"date": "1996-03-20", "close": 12.4631574, "volume": 160.0}, {"date": "1996-03-21", "close": 12.4631574, "volume": 2938.0}, {"date": "1996-03-22", "close": 11.83999953, "volume": 33802.0}, {"date": "1996-03-25", "close": 11.83999953, "volume": 11474.0}, {"date": "1996-03-26", "close": 12.4631574, "volume": 12751.0}, {"date": "1996-03-27", "close": 12.4631574, "volume": 3553.0}, {"date": "1996-03-28", "close": 12.151578465, "volume": 8871.0}, {"date": "1996-03-29", "close": 12.151578465, "volume": 2840.0}, {"date": "1996-04-01", "close": 11.83999953, "volume": 642.0}, {"date": "1996-04-02", "close": 12.151578465, "volume": 3354.0}, {"date": "1996-04-03", "close": 12.4631574, "volume": 3530.0}, {"date": "1996-04-04", "close": 12.33662781, "volume": 4031.0}, {"date": "1996-04-05", "close": 12.33662781, "volume": null}, {"date": "1996-04-08", "close": 12.33662781, "volume": null}, {"date": "1996-04-09", "close": 12.33662781, "volume": 1691.0}, {"date": "1996-04-10", "close": 12.02030402, "volume": 5319.0}, {"date": "1996-04-11", "close": 11.70398023, "volume": 3335.0}, {"date": "1996-04-12", "close": 11.38765644, "volume": 569.0}, {"date": "1996-04-15", "close": 11.38765644, "volume": 4133.0}, {"date": "1996-04-16", "close": 12.02030402, "volume": 2480.0}, {"date": "1996-04-17", "close": 11.70398023, "volume": 1423.0}, {"date": "1996-04-18", "close": 12.02030402, "volume": 940.0}, {"date": "1996-04-19", "close": 11.70398023, "volume": 885.0}, {"date": "1996-04-22", "close": 12.02030402, "volume": 1438.0}, {"date": "1996-04-23", "close": 11.70398023, "volume": 4742.0}, {"date": "1996-04-24", "close": 11.70398023, "volume": 1069.0}, {"date": "1996-04-25", "close": 11.70398023, "volume": null}, {"date": "1996-04-26", "close": 11.70398023, "volume": 1108.0}, {"date": "1996-04-29", "close": 12.6529516, "volume": 1233.0}, {"date": "1996-04-30", "close": 12.02030402, "volume": 2490.0}, {"date": "1996-05-01", "close": 13.60192297, "volume": 25370.0}, {"date": "1996-05-02", "close": 13.91824676, "volume": 8156.0}, {"date": "1996-05-03", "close": 13.60192297, "volume": 5972.0}, {"date": "1996-05-06", "close": 13.60192297, "volume": 10711.0}, {"date": "1996-05-07", "close": 13.60192297, "volume": 5551.0}, {"date": "1996-05-08", "close": 13.91824676, "volume": 4126.0}, {"date": "1996-05-09", "close": 14.86721813, "volume": 10571.0}, {"date": "1996-05-10", "close": 14.86721813, "volume": 9974.0}, {"date": "1996-05-13", "close": 16.13251329, "volume": 31540.0}, {"date": "1996-05-14", "close": 16.44883708, "volume": 33807.0}, {"date": "1996-05-15", "close": 16.44883708, "volume": 9511.0}, {"date": "1996-05-16", "close": 15.18354192, "volume": 10701.0}, {"date": "1996-05-17", "close": 15.49986571, "volume": 2488.0}, {"date": "1996-05-20", "close": 15.8161895, "volume": 5422.0}, {"date": "1996-05-21", "close": 15.8161895, "volume": 6694.0}, {"date": "1996-05-22", "close": 15.49986571, "volume": 1265.0}, {"date": "1996-05-23", "close": 15.8161895, "volume": 2738.0}, {"date": "1996-05-24", "close": 16.13251329, "volume": 4037.0}, {"date": "1996-05-27", "close": 16.44883708, "volume": 8757.0}, {"date": "1996-05-28", "close": 16.13251329, "volume": 4579.0}, {"date": "1996-05-29", "close": 16.13251329, "volume": 4279.0}, {"date": "1996-05-30", "close": 16.13251329, "volume": 917.0}, {"date": "1996-05-31", "close": 15.8161895, "volume": 8294.0}, {"date": "1996-06-03", "close": 15.8161895, "volume": 1755.0}, {"date": "1996-06-04", "close": 15.18354192, "volume": 17847.0}, {"date": "1996-06-05", "close": 14.55089434, "volume": 3397.0}, {"date": "1996-06-06", "close": 13.91824676, "volume": 1883.0}, {"date": "1996-06-07", "close": 13.60192297, "volume": 5641.0}, {"date": "1996-06-10", "close": 13.60192297, "volume": null}, {"date": "1996-06-11", "close": 13.91824676, "volume": 4084.0}, {"date": "1996-06-12", "close": 13.91824676, "volume": 3999.0}, {"date": "1996-06-13", "close": 13.91824676, "volume": 7684.0}, {"date": "1996-06-14", "close": 13.91824676, "volume": 15759.0}, {"date": "1996-06-17", "close": 13.91824676, "volume": 6506.0}, {"date": "1996-06-18", "close": 14.55089434, "volume": 9683.0}, {"date": "1996-06-19", "close": 14.23457055, "volume": 4499.0}, {"date": "1996-06-20", "close": 13.91824676, "volume": 6546.0}, {"date": "1996-06-21", "close": 13.91824676, "volume": 1122.0}, {"date": "1996-06-24", "close": 13.91824676, "volume": 2825.0}, {"date": "1996-06-25", "close": 13.60192297, "volume": 8850.0}, {"date": "1996-06-26", "close": 13.60192297, "volume": 2403.0}, {"date": "1996-06-27", "close": 13.60192297, "volume": 3534.0}, {"date": "1996-06-28", "close": 13.28559918, "volume": 2790.0}, {"date": "1996-07-01", "close": 13.60192297, "volume": 1285.0}, {"date": "1996-07-02", "close": 12.96927539, "volume": 2785.0}, {"date": "1996-07-03", "close": 13.28559918, "volume": 2371.0}, {"date": "1996-07-04", "close": 13.60192297, "volume": 2023.0}, {"date": "1996-07-05", "close": 13.28559918, "volume": 1312.0}, {"date": "1996-07-08", "close": 12.33662781, "volume": 4415.0}, {"date": "1996-07-09", "close": 12.33662781, "volume": 10341.0}, {"date": "1996-07-10", "close": 12.6529516, "volume": 7491.0}, {"date": "1996-07-11", "close": 12.6529516, "volume": 1020.0}, {"date": "1996-07-12", "close": 12.02030402, "volume": 2927.0}, {"date": "1996-07-15", "close": 12.6529516, "volume": 4868.0}, {"date": "1996-07-16", "close": 11.38765644, "volume": 4126.0}, {"date": "1996-07-17", "close": 11.38765644, "volume": 1170.0}, {"date": "1996-07-18", "close": 11.38765644, "volume": 5241.0}, {"date": "1996-07-19", "close": 10.12236128, "volume": 3926.0}, {"date": "1996-07-22", "close": 10.75500886, "volume": 2245.0}, {"date": "1996-07-23", "close": 10.75500886, "volume": 4443.0}, {"date": "1996-07-24", "close": 10.43868507, "volume": 3006.0}, {"date": "1996-07-25", "close": 10.75500886, "volume": 370.0}, {"date": "1996-07-26", "close": 10.75500886, "volume": 518.0}, {"date": "1996-07-29", "close": 11.07133265, "volume": 3003.0}, {"date": "1996-07-30", "close": 10.75500886, "volume": 675.0}, {"date": "1996-07-31", "close": 10.43868507, "volume": 2608.0}, {"date": "1996-08-01", "close": 10.75500886, "volume": 640.0}, {"date": "1996-08-02", "close": 10.12236128, "volume": 5475.0}, {"date": "1996-08-05", "close": 10.75500886, "volume": 1208.0}, {"date": "1996-08-06", "close": 10.75500886, "volume": 6669.0}, {"date": "1996-08-07", "close": 10.43868507, "volume": 2575.0}, {"date": "1996-08-08", "close": 11.07133265, "volume": 922.0}, {"date": "1996-08-09", "close": 10.75500886, "volume": 158.0}, {"date": "1996-08-12", "close": 10.75500886, "volume": 948.0}, {"date": "1996-08-13", "close": 11.07133265, "volume": 5395.0}, {"date": "1996-08-14", "close": 11.38765644, "volume": 1007.0}, {"date": "1996-08-15", "close": 11.07133265, "volume": 2777.0}, {"date": "1996-08-16", "close": 11.07133265, "volume": null}, {"date": "1996-08-19", "close": 10.75500886, "volume": 1144.0}, {"date": "1996-08-20", "close": 10.75500886, "volume": 338.0}, {"date": "1996-08-21", "close": 11.70398023, "volume": 563.0}, {"date": "1996-08-22", "close": 11.07133265, "volume": 591.0}, {"date": "1996-08-23", "close": 11.07133265, "volume": null}, {"date": "1996-08-26", "close": 10.75500886, "volume": 4625.0}, {"date": "1996-08-27", "close": 11.38765644, "volume": 7982.0}, {"date": "1996-08-28", "close": 11.38765644, "volume": null}, {"date": "1996-08-29", "close": 11.38765644, "volume": 457.0}, {"date": "1996-08-30", "close": 10.75500886, "volume": 2344.0}, {"date": "1996-09-02", "close": 10.75500886, "volume": null}, {"date": "1996-09-03", "close": 11.38765644, "volume": 269.0}, {"date": "1996-09-04", "close": 11.38765644, "volume": 205.0}, {"date": "1996-09-05", "close": 11.38765644, "volume": 253.0}, {"date": "1996-09-06", "close": 10.75500886, "volume": 2186.0}, {"date": "1996-09-09", "close": 11.07133265, "volume": 427.0}, {"date": "1996-09-10", "close": 10.75500886, "volume": 3572.0}, {"date": "1996-09-11", "close": 10.43868507, "volume": 3304.0}, {"date": "1996-09-12", "close": 10.12236128, "volume": 4348.0}, {"date": "1996-09-13", "close": 10.43868507, "volume": 1494.0}, {"date": "1996-09-16", "close": 10.43868507, "volume": 2512.0}, {"date": "1996-09-17", "close": 10.12236128, "volume": 945.0}, {"date": "1996-09-18", "close": 10.12236128, "volume": 680.0}, {"date": "1996-09-19", "close": 10.12236128, "volume": 1402.0}, {"date": "1996-09-20", "close": 10.12236128, "volume": 1946.0}, {"date": "1996-09-23", "close": 10.12236128, "volume": 790.0}, {"date": "1996-09-24", "close": 10.12236128, "volume": 474.0}, {"date": "1996-09-25", "close": 10.12236128, "volume": 408.0}, {"date": "1996-09-26", "close": 10.12236128, "volume": 10149.0}, {"date": "1996-09-27", "close": 10.12236128, "volume": 5524.0}, {"date": "1996-09-30", "close": 10.43868507, "volume": 3125.0}, {"date": "1996-10-01", "close": 9.80603749, "volume": 1076.0}, {"date": "1996-10-02", "close": 9.80603749, "volume": 3654.0}, {"date": "1996-10-03", "close": 9.17338991, "volume": 2434.0}, {"date": "1996-10-04", "close": 9.17338991, "volume": 499.0}, {"date": "1996-10-07", "close": 9.17338991, "volume": 553.0}, {"date": "1996-10-08", "close": 10.12236128, "volume": 2447.0}, {"date": "1996-10-09", "close": 9.80603749, "volume": 2278.0}, {"date": "1996-10-10", "close": 9.80603749, "volume": 639.0}, {"date": "1996-10-11", "close": 9.80603749, "volume": 2049.0}, {"date": "1996-10-14", "close": 10.12236128, "volume": 2687.0}, {"date": "1996-10-15", "close": 9.80603749, "volume": 395.0}, {"date": "1996-10-16", "close": 9.4897137, "volume": 2714.0}, {"date": "1996-10-17", "close": 9.17338991, "volume": 4081.0}, {"date": "1996-10-18", "close": 9.17338991, "volume": 6387.0}, {"date": "1996-10-21", "close": 9.17338991, "volume": 2782.0}, {"date": "1996-10-22", "close": 9.17338991, "volume": 2777.0}, {"date": "1996-10-23", "close": 9.17338991, "volume": 1209.0}, {"date": "1996-10-24", "close": 9.4897137, "volume": 1274.0}, {"date": "1996-10-25", "close": 9.4897137, "volume": 2330.0}, {"date": "1996-10-28", "close": 9.17338991, "volume": 5099.0}, {"date": "1996-10-29", "close": 8.22441854, "volume": 9302.0}, {"date": "1996-10-30", "close": 8.85706612, "volume": 3097.0}, {"date": "1996-10-31", "close": 8.85706612, "volume": 2547.0}, {"date": "1996-11-01", "close": 8.54074233, "volume": 2292.0}, {"date": "1996-11-04", "close": 7.90809475, "volume": 5340.0}, {"date": "1996-11-05", "close": 8.22441854, "volume": 2929.0}, {"date": "1996-11-06", "close": 8.22441854, "volume": 727.0}, {"date": "1996-11-07", "close": 8.22441854, "volume": 1424.0}, {"date": "1996-11-08", "close": 8.22441854, "volume": 2669.0}, {"date": "1996-11-11", "close": 7.90809475, "volume": 1341.0}, {"date": "1996-11-12", "close": 8.22441854, "volume": 1282.0}, {"date": "1996-11-13", "close": 8.54074233, "volume": 2845.0}, {"date": "1996-11-14", "close": 8.85706612, "volume": 2342.0}, {"date": "1996-11-15", "close": 9.17338991, "volume": 1581.0}, {"date": "1996-11-18", "close": 8.85706612, "volume": 3209.0}, {"date": "1996-11-19", "close": 9.17338991, "volume": 948.0}, {"date": "1996-11-20", "close": 8.85706612, "volume": 4388.0}, {"date": "1996-11-21", "close": 7.59177096, "volume": 9834.0}, {"date": "1996-11-22", "close": 7.59177096, "volume": 14586.0}, {"date": "1996-11-25", "close": 7.90809475, "volume": 285.0}, {"date": "1996-11-26", "close": 7.59177096, "volume": 11828.0}, {"date": "1996-11-27", "close": 7.59177096, "volume": 2940.0}, {"date": "1996-11-28", "close": 8.22441854, "volume": 1127.0}, {"date": "1996-11-29", "close": 8.22441854, "volume": 1145.0}, {"date": "1996-12-02", "close": 8.54074233, "volume": 5049.0}, {"date": "1996-12-03", "close": 8.22441854, "volume": 1423.0}, {"date": "1996-12-04", "close": 8.22441854, "volume": 3469.0}, {"date": "1996-12-05", "close": 8.22441854, "volume": 671.0}, {"date": "1996-12-06", "close": 7.90809475, "volume": 4226.0}, {"date": "1996-12-09", "close": 7.90809475, "volume": 490.0}, {"date": "1996-12-10", "close": 7.59177096, "volume": 6026.0}, {"date": "1996-12-11", "close": 7.90809475, "volume": 901.0}, {"date": "1996-12-12", "close": 8.22441854, "volume": 1486.0}, {"date": "1996-12-13", "close": 7.90809475, "volume": 3280.0}, {"date": "1996-12-16", "close": 8.22441854, "volume": 2829.0}, {"date": "1996-12-17", "close": 8.22441854, "volume": 1075.0}, {"date": "1996-12-18", "close": 7.59177096, "volume": 935.0}, {"date": "1996-12-19", "close": 8.22441854, "volume": 272.0}, {"date": "1996-12-20", "close": 8.22441854, "volume": 316.0}, {"date": "1996-12-23", "close": 7.90809475, "volume": 2455.0}, {"date": "1996-12-24", "close": 7.90809475, "volume": null}, {"date": "1996-12-25", "close": 7.90809475, "volume": null}, {"date": "1996-12-26", "close": 7.90809475, "volume": null}, {"date": "1996-12-27", "close": 7.59177096, "volume": 835.0}, {"date": "1996-12-30", "close": 7.59177096, "volume": 4145.0}, {"date": "1996-12-31", "close": 6.3264758, "volume": 21833.0}, {"date": "1997-01-01", "close": 6.3264758, "volume": null}, {"date": "1997-01-02", "close": 6.95912338, "volume": 2097.0}, {"date": "1997-01-03", "close": 6.95912338, "volume": 1606.0}, {"date": "1997-01-06", "close": 6.64279959, "volume": 3872.0}, {"date": "1997-01-07", "close": 6.95912338, "volume": 9233.0}, {"date": "1997-01-08", "close": 7.59177096, "volume": 2561.0}, {"date": "1997-01-09", "close": 6.95912338, "volume": 7002.0}, {"date": "1997-01-10", "close": 6.95912338, "volume": 10557.0}, {"date": "1997-01-13", "close": 6.95912338, "volume": 3857.0}, {"date": "1997-01-14", "close": 6.95912338, "volume": 4189.0}, {"date": "1997-01-15", "close": 6.95912338, "volume": 1095.0}, {"date": "1997-01-16", "close": 7.59177096, "volume": 3094.0}, {"date": "1997-01-17", "close": 7.59177096, "volume": 1486.0}, {"date": "1997-01-20", "close": 7.27544717, "volume": 1347.0}, {"date": "1997-01-21", "close": 6.95912338, "volume": 1327.0}, {"date": "1997-01-22", "close": 6.95912338, "volume": 2204.0}, {"date": "1997-01-23", "close": 6.3264758, "volume": 24679.0}, {"date": "1997-01-24", "close": 6.3264758, "volume": 5621.0}, {"date": "1997-01-27", "close": 6.3264758, "volume": null}, {"date": "1997-01-28", "close": 6.3264758, "volume": 4979.0}, {"date": "1997-01-29", "close": 6.3264758, "volume": 409.0}, {"date": "1997-01-30", "close": 6.3264758, "volume": 2163.0}, {"date": "1997-01-31", "close": 6.3264758, "volume": 988.0}, {"date": "1997-02-03", "close": 6.3264758, "volume": 409.0}, {"date": "1997-02-04", "close": 6.3264758, "volume": 1276.0}, {"date": "1997-02-05", "close": 6.3264758, "volume": 1174.0}, {"date": "1997-02-06", "close": 6.95912338, "volume": 8323.0}, {"date": "1997-02-07", "close": 6.95912338, "volume": 4256.0}, {"date": "1997-02-10", "close": 6.64279959, "volume": 623.0}, {"date": "1997-02-11", "close": 6.64279959, "volume": 1565.0}, {"date": "1997-02-12", "close": 6.3264758, "volume": 2462.0}, {"date": "1997-02-13", "close": 6.3264758, "volume": 1605.0}, {"date": "1997-02-14", "close": 6.3264758, "volume": 1170.0}, {"date": "1997-02-17", "close": 6.3264758, "volume": 8362.0}, {"date": "1997-02-18", "close": 6.3264758, "volume": 2075.0}, {"date": "1997-02-19", "close": 6.3264758, "volume": 3283.0}, {"date": "1997-02-20", "close": 6.64279959, "volume": 3796.0}, {"date": "1997-02-21", "close": 6.64279959, "volume": 1185.0}, {"date": "1997-02-24", "close": 6.95912338, "volume": 2845.0}, {"date": "1997-02-25", "close": 6.95912338, "volume": 2529.0}, {"date": "1997-02-26", "close": 6.3264758, "volume": 10650.0}, {"date": "1997-02-27", "close": 6.3264758, "volume": 2142.0}, {"date": "1997-02-28", "close": 6.64279959, "volume": 2348.0}, {"date": "1997-03-03", "close": 6.64279959, "volume": 5010.0}, {"date": "1997-03-04", "close": 6.95912338, "volume": 2608.0}, {"date": "1997-03-05", "close": 6.95912338, "volume": 994.0}, {"date": "1997-03-06", "close": 6.95912338, "volume": 316.0}, {"date": "1997-03-07", "close": 6.64279959, "volume": 6843.0}, {"date": "1997-03-10", "close": 6.95912338, "volume": 3193.0}, {"date": "1997-03-11", "close": 6.95912338, "volume": 3331.0}, {"date": "1997-03-12", "close": 6.64279959, "volume": 2422.0}, {"date": "1997-03-13", "close": 6.3264758, "volume": 2161.0}, {"date": "1997-03-14", "close": 6.3264758, "volume": 2782.0}, {"date": "1997-03-17", "close": 6.3264758, "volume": 2145.0}, {"date": "1997-03-18", "close": 6.64279959, "volume": 4900.0}, {"date": "1997-03-19", "close": 6.3264758, "volume": 316.0}, {"date": "1997-03-20", "close": 6.64279959, "volume": 1644.0}, {"date": "1997-03-21", "close": 6.3264758, "volume": 1217.0}, {"date": "1997-03-24", "close": 6.64279959, "volume": 4245.0}, {"date": "1997-03-25", "close": 6.3264758, "volume": 5597.0}, {"date": "1997-03-26", "close": 6.3264758, "volume": 1391.0}, {"date": "1997-03-27", "close": 6.3264758, "volume": null}, {"date": "1997-03-28", "close": 6.3264758, "volume": null}, {"date": "1997-03-31", "close": 6.3264758, "volume": null}, {"date": "1997-04-01", "close": 6.3264758, "volume": 1018.0}, {"date": "1997-04-02", "close": 6.01015201, "volume": 2213.0}, {"date": "1997-04-03", "close": 5.69382822, "volume": 1976.0}, {"date": "1997-04-04", "close": 5.69382822, "volume": 540.0}, {"date": "1997-04-07", "close": 5.69382822, "volume": 6627.0}, {"date": "1997-04-08", "close": 5.69382822, "volume": 3107.0}, {"date": "1997-04-09", "close": 5.69382822, "volume": 1385.0}, {"date": "1997-04-10", "close": 5.37750443, "volume": 782.0}, {"date": "1997-04-11", "close": 5.187710156, "volume": 1840.0}, {"date": "1997-04-14", "close": 5.37750443, "volume": 1866.0}, {"date": "1997-04-15", "close": 5.37750443, "volume": 409.0}, {"date": "1997-04-16", "close": 5.37750443, "volume": 790.0}, {"date": "1997-04-17", "close": 5.37750443, "volume": null}, {"date": "1997-04-18", "close": 5.37750443, "volume": 177.0}, {"date": "1997-04-21", "close": 5.06118064, "volume": 155.0}, {"date": "1997-04-22", "close": 4.934651124, "volume": 131.0}, {"date": "1997-04-23", "close": 4.808121608, "volume": 2303.0}, {"date": "1997-04-24", "close": 4.74485685, "volume": 2240.0}, {"date": "1997-04-25", "close": 4.74485685, "volume": null}, {"date": "1997-04-28", "close": 4.808121608, "volume": 3778.0}, {"date": "1997-04-29", "close": 4.997915882, "volume": 316.0}, {"date": "1997-04-30", "close": 4.934651124, "volume": 10395.0}, {"date": "1997-05-01", "close": 5.06118064, "volume": 1162.0}, {"date": "1997-05-02", "close": 5.06118064, "volume": 4385.0}, {"date": "1997-05-05", "close": 5.124445398, "volume": 1231.0}, {"date": "1997-05-06", "close": 5.37750443, "volume": 2439.0}, {"date": "1997-05-07", "close": 5.440769188, "volume": 2427.0}, {"date": "1997-05-08", "close": 5.69382822, "volume": 12760.0}, {"date": "1997-05-09", "close": 6.3264758, "volume": 7469.0}, {"date": "1997-05-12", "close": 6.64279959, "volume": 10730.0}, {"date": "1997-05-13", "close": 6.3264758, "volume": 2232.0}, {"date": "1997-05-14", "close": 6.3264758, "volume": 2710.0}, {"date": "1997-05-15", "close": 5.820357736, "volume": 1596.0}, {"date": "1997-05-16", "close": 5.820357736, "volume": null}, {"date": "1997-05-19", "close": 5.69382822, "volume": 790.0}, {"date": "1997-05-20", "close": 5.69382822, "volume": 183.0}, {"date": "1997-05-21", "close": 5.630563462, "volume": 1660.0}, {"date": "1997-05-22", "close": 5.69382822, "volume": 3303.0}, {"date": "1997-05-23", "close": 5.567298704, "volume": 1897.0}, {"date": "1997-05-26", "close": 5.69382822, "volume": 835.0}, {"date": "1997-05-27", "close": 5.69382822, "volume": 869.0}, {"date": "1997-05-28", "close": 5.757092978, "volume": 1338.0}, {"date": "1997-05-29", "close": 5.820357736, "volume": 4900.0}, {"date": "1997-05-30", "close": 5.757092978, "volume": 2023.0}, {"date": "1997-06-02", "close": 5.69382822, "volume": 1033.0}, {"date": "1997-06-03", "close": 5.567298704, "volume": 1265.0}, {"date": "1997-06-04", "close": 5.37750443, "volume": 1707.0}, {"date": "1997-06-05", "close": 5.314239672, "volume": 1502.0}, {"date": "1997-06-06", "close": 5.314239672, "volume": 1265.0}, {"date": "1997-06-09", "close": 5.314239672, "volume": null}, {"date": "1997-06-10", "close": 5.314239672, "volume": 1682.0}, {"date": "1997-06-11", "close": 5.314239672, "volume": 756.0}, {"date": "1997-06-12", "close": 5.314239672, "volume": 468.0}, {"date": "1997-06-13", "close": 5.124445398, "volume": 2956.0}, {"date": "1997-06-16", "close": 5.69382822, "volume": 10743.0}, {"date": "1997-06-17", "close": 5.69382822, "volume": 3378.0}, {"date": "1997-06-18", "close": 5.757092978, "volume": 3523.0}, {"date": "1997-06-19", "close": 5.69382822, "volume": 6032.0}, {"date": "1997-06-20", "close": 5.187710156, "volume": 2393.0}, {"date": "1997-06-23", "close": 5.187710156, "volume": 4938.0}, {"date": "1997-06-24", "close": 5.187710156, "volume": 3509.0}, {"date": "1997-06-25", "close": 5.124445398, "volume": 2772.0}, {"date": "1997-06-26", "close": 4.997915882, "volume": 5250.0}, {"date": "1997-06-27", "close": 5.06118064, "volume": 14267.0}, {"date": "1997-06-30", "close": 4.808121608, "volume": 9275.0}, {"date": "1997-07-01", "close": 4.808121608, "volume": null}, {"date": "1997-07-02", "close": 5.440769188, "volume": 3938.0}, {"date": "1997-07-03", "close": 5.250974914, "volume": 1910.0}, {"date": "1997-07-04", "close": 5.250974914, "volume": null}, {"date": "1997-07-07", "close": 4.74485685, "volume": 2287.0}, {"date": "1997-07-08", "close": 3.79588548, "volume": 2062.0}, {"date": "1997-07-09", "close": 4.238738786, "volume": 1712.0}, {"date": "1997-07-10", "close": 4.11220927, "volume": 6955.0}, {"date": "1997-07-11", "close": 4.42853306, "volume": 1644.0}, {"date": "1997-07-14", "close": 5.250974914, "volume": 924.0}, {"date": "1997-07-15", "close": 4.997915882, "volume": 1770.0}, {"date": "1997-07-16", "close": 4.997915882, "volume": 271.0}, {"date": "1997-07-17", "close": 4.42853306, "volume": 5336.0}, {"date": "1997-07-18", "close": 4.42853306, "volume": null}, {"date": "1997-07-21", "close": 4.42853306, "volume": null}, {"date": "1997-07-22", "close": 4.555062576, "volume": 948.0}, {"date": "1997-07-23", "close": 4.42853306, "volume": 791.0}, {"date": "1997-07-24", "close": 4.42853306, "volume": null}, {"date": "1997-07-25", "close": 4.42853306, "volume": null}, {"date": "1997-07-28", "close": 4.555062576, "volume": 474.0}, {"date": "1997-07-29", "close": 4.618327334, "volume": 474.0}, {"date": "1997-07-30", "close": 4.618327334, "volume": 1499.0}, {"date": "1997-07-31", "close": 4.618327334, "volume": 294.0}, {"date": "1997-08-01", "close": 4.681592092, "volume": 316.0}, {"date": "1997-08-04", "close": 4.681592092, "volume": 1289.0}, {"date": "1997-08-05", "close": 4.681592092, "volume": 4439.0}, {"date": "1997-08-06", "close": 4.555062576, "volume": 474.0}, {"date": "1997-08-07", "close": 4.997915882, "volume": 3161.0}, {"date": "1997-08-08", "close": 4.555062576, "volume": 1750.0}, {"date": "1997-08-11", "close": 4.74485685, "volume": 2401.0}, {"date": "1997-08-12", "close": 4.74485685, "volume": 4348.0}, {"date": "1997-08-13", "close": 4.555062576, "volume": 77.0}, {"date": "1997-08-14", "close": 4.997915882, "volume": 474.0}, {"date": "1997-08-15", "close": 4.491797818, "volume": 316.0}, {"date": "1997-08-18", "close": 4.491797818, "volume": null}, {"date": "1997-08-19", "close": 4.491797818, "volume": null}, {"date": "1997-08-20", "close": 4.997915882, "volume": 1761.0}, {"date": "1997-08-21", "close": 4.618327334, "volume": 1581.0}, {"date": "1997-08-22", "close": 4.491797818, "volume": 5453.0}, {"date": "1997-08-25", "close": 4.934651124, "volume": 158.0}, {"date": "1997-08-26", "close": 4.74485685, "volume": 395.0}, {"date": "1997-08-27", "close": 4.618327334, "volume": 111.0}, {"date": "1997-08-28", "close": 4.491797818, "volume": 188.0}, {"date": "1997-08-29", "close": 4.42853306, "volume": 3131.0}, {"date": "1997-09-01", "close": 4.42853306, "volume": 1739.0}, {"date": "1997-09-02", "close": 4.42853306, "volume": 375.0}, {"date": "1997-09-03", "close": 4.74485685, "volume": 565.0}, {"date": "1997-09-04", "close": 4.681592092, "volume": 2190.0}, {"date": "1997-09-05", "close": 4.618327334, "volume": 2362.0}, {"date": "1997-09-08", "close": 4.555062576, "volume": 3452.0}, {"date": "1997-09-09", "close": 4.42853306, "volume": 2569.0}, {"date": "1997-09-10", "close": 4.42853306, "volume": 102.0}, {"date": "1997-09-11", "close": 4.42853306, "volume": 1897.0}, {"date": "1997-09-12", "close": 4.42853306, "volume": 1581.0}, {"date": "1997-09-15", "close": 4.74485685, "volume": 1533.0}, {"date": "1997-09-16", "close": 4.74485685, "volume": 901.0}, {"date": "1997-09-17", "close": 4.74485685, "volume": 2553.0}, {"date": "1997-09-18", "close": 4.555062576, "volume": 285.0}, {"date": "1997-09-19", "close": 4.555062576, "volume": 972.0}, {"date": "1997-09-22", "close": 4.555062576, "volume": 7026.0}, {"date": "1997-09-23", "close": 4.555062576, "volume": 3161.0}, {"date": "1997-09-24", "close": 4.491797818, "volume": 1581.0}, {"date": "1997-09-25", "close": 4.42853306, "volume": 793.0}, {"date": "1997-09-26", "close": 4.42853306, "volume": 5690.0}, {"date": "1997-09-29", "close": 4.491797818, "volume": 937.0}, {"date": "1997-09-30", "close": 4.42853306, "volume": 2929.0}, {"date": "1997-10-01", "close": 4.42853306, "volume": 411.0}, {"date": "1997-10-02", "close": 4.618327334, "volume": 395.0}, {"date": "1997-10-03", "close": 4.618327334, "volume": 1312.0}, {"date": "1997-10-06", "close": 4.618327334, "volume": 522.0}, {"date": "1997-10-07", "close": 4.491797818, "volume": 3809.0}, {"date": "1997-10-08", "close": 4.491797818, "volume": 892.0}, {"date": "1997-10-09", "close": 4.491797818, "volume": 3630.0}, {"date": "1997-10-10", "close": 4.42853306, "volume": 11311.0}, {"date": "1997-10-13", "close": 4.11220927, "volume": 5465.0}, {"date": "1997-10-14", "close": 4.42853306, "volume": 2843.0}, {"date": "1997-10-15", "close": 4.42853306, "volume": null}, {"date": "1997-10-16", "close": 4.11220927, "volume": 316.0}, {"date": "1997-10-17", "close": 3.79588548, "volume": 1739.0}, {"date": "1997-10-20", "close": 4.11220927, "volume": 790.0}, {"date": "1997-10-21", "close": 4.302003544, "volume": 4541.0}, {"date": "1997-10-22", "close": 4.42853306, "volume": 3161.0}, {"date": "1997-10-23", "close": 4.42853306, "volume": 7129.0}, {"date": "1997-10-24", "close": 3.859150238, "volume": 11112.0}, {"date": "1997-10-27", "close": 3.289767416, "volume": 5872.0}, {"date": "1997-10-28", "close": 2.973443626, "volume": 6964.0}, {"date": "1997-10-29", "close": 3.79588548, "volume": 3454.0}, {"date": "1997-10-30", "close": 3.79588548, "volume": 1581.0}, {"date": "1997-10-31", "close": 3.79588548, "volume": 158.0}, {"date": "1997-11-03", "close": 3.79588548, "volume": null}, {"date": "1997-11-04", "close": 3.47956169, "volume": 2086.0}, {"date": "1997-11-05", "close": 3.79588548, "volume": 242.0}, {"date": "1997-11-06", "close": 3.606091206, "volume": 11690.0}, {"date": "1997-11-07", "close": 3.606091206, "volume": 1043.0}, {"date": "1997-11-10", "close": 3.606091206, "volume": null}, {"date": "1997-11-11", "close": 3.542826448, "volume": 316.0}, {"date": "1997-11-12", "close": 3.606091206, "volume": 316.0}, {"date": "1997-11-13", "close": 3.353032174, "volume": 1897.0}, {"date": "1997-11-14", "close": 3.353032174, "volume": null}, {"date": "1997-11-17", "close": 3.47956169, "volume": 915.0}, {"date": "1997-11-18", "close": 3.47956169, "volume": 2631.0}, {"date": "1997-11-19", "close": 3.1632379, "volume": 1201.0}, {"date": "1997-11-20", "close": 3.1632379, "volume": 1399.0}, {"date": "1997-11-21", "close": 3.1632379, "volume": null}, {"date": "1997-11-24", "close": 3.1632379, "volume": 2963.0}, {"date": "1997-11-25", "close": 3.1632379, "volume": 63.0}, {"date": "1997-11-26", "close": 3.1632379, "volume": null}, {"date": "1997-11-27", "close": 3.1632379, "volume": null}, {"date": "1997-11-28", "close": 3.1632379, "volume": 1190.0}, {"date": "1997-12-01", "close": 3.226502658, "volume": 2000.0}, {"date": "1997-12-02", "close": 3.226502658, "volume": 3588.0}, {"date": "1997-12-03", "close": 3.226502658, "volume": 348.0}, {"date": "1997-12-04", "close": 3.226502658, "volume": 212.0}, {"date": "1997-12-05", "close": 3.226502658, "volume": 364.0}, {"date": "1997-12-08", "close": 3.1632379, "volume": 3455.0}, {"date": "1997-12-09", "close": 3.1632379, "volume": null}, {"date": "1997-12-10", "close": 3.036708384, "volume": 158.0}, {"date": "1997-12-11", "close": 3.036708384, "volume": null}, {"date": "1997-12-12", "close": 2.910178868, "volume": 406.0}, {"date": "1997-12-15", "close": 3.036708384, "volume": 664.0}, {"date": "1997-12-16", "close": 2.910178868, "volume": 646.0}, {"date": "1997-12-17", "close": 2.84691411, "volume": 5934.0}, {"date": "1997-12-18", "close": 3.47956169, "volume": 3672.0}, {"date": "1997-12-19", "close": 3.47956169, "volume": null}, {"date": "1997-12-22", "close": 3.47956169, "volume": null}, {"date": "1997-12-23", "close": 3.47956169, "volume": null}, {"date": "1997-12-24", "close": 3.606091206, "volume": 1628.0}, {"date": "1997-12-25", "close": 3.606091206, "volume": null}, {"date": "1997-12-26", "close": 3.606091206, "volume": null}, {"date": "1997-12-29", "close": 3.47956169, "volume": 901.0}, {"date": "1997-12-30", "close": 3.732620722, "volume": 1660.0}, {"date": "1997-12-31", "close": 3.732620722, "volume": null}, {"date": "1998-01-01", "close": 3.732620722, "volume": null}, {"date": "1998-01-02", "close": 3.732620722, "volume": 2339.0}, {"date": "1998-01-05", "close": 3.353032174, "volume": 1470.0}, {"date": "1998-01-06", "close": 3.353032174, "volume": null}, {"date": "1998-01-07", "close": 2.910178868, "volume": 2292.0}, {"date": "1998-01-08", "close": 2.720384594, "volume": 1027.0}, {"date": "1998-01-09", "close": 3.1632379, "volume": 158.0}, {"date": "1998-01-12", "close": 3.1632379, "volume": null}, {"date": "1998-01-13", "close": 3.036708384, "volume": 869.0}, {"date": "1998-01-14", "close": 3.036708384, "volume": 1596.0}, {"date": "1998-01-15", "close": 2.657119836, "volume": 1660.0}, {"date": "1998-01-16", "close": 2.84691411, "volume": 1418.0}, {"date": "1998-01-19", "close": 3.1632379, "volume": 1547.0}, {"date": "1998-01-20", "close": 3.1632379, "volume": null}, {"date": "1998-01-21", "close": 3.1632379, "volume": 677.0}, {"date": "1998-01-22", "close": 2.910178868, "volume": 122.0}, {"date": "1998-01-23", "close": 2.910178868, "volume": 2450.0}, {"date": "1998-01-26", "close": 2.910178868, "volume": null}, {"date": "1998-01-27", "close": 2.910178868, "volume": null}, {"date": "1998-01-28", "close": 3.099973142, "volume": 79.0}, {"date": "1998-01-29", "close": 3.606091206, "volume": 5822.0}, {"date": "1998-01-30", "close": 3.79588548, "volume": 2098.0}, {"date": "1998-02-02", "close": 3.732620722, "volume": 2741.0}, {"date": "1998-02-03", "close": 3.732620722, "volume": null}, {"date": "1998-02-04", "close": 3.1632379, "volume": 3525.0}, {"date": "1998-02-05", "close": 3.1632379, "volume": null}, {"date": "1998-02-06", "close": 3.669355964, "volume": 1581.0}, {"date": "1998-02-09", "close": 3.669355964, "volume": null}, {"date": "1998-02-10", "close": 3.669355964, "volume": null}, {"date": "1998-02-11", "close": 3.669355964, "volume": 158.0}, {"date": "1998-02-12", "close": 3.47956169, "volume": 316.0}, {"date": "1998-02-13", "close": 3.47956169, "volume": 447.0}, {"date": "1998-02-16", "close": 3.1632379, "volume": 2068.0}, {"date": "1998-02-17", "close": 3.1632379, "volume": 126.0}, {"date": "1998-02-18", "close": 3.1632379, "volume": null}, {"date": "1998-02-19", "close": 3.47956169, "volume": 1206.0}, {"date": "1998-02-20", "close": 3.47956169, "volume": null}, {"date": "1998-02-23", "close": 3.1632379, "volume": 2612.0}, {"date": "1998-02-24", "close": 3.1632379, "volume": null}, {"date": "1998-02-25", "close": 3.1632379, "volume": null}, {"date": "1998-02-26", "close": 3.1632379, "volume": null}, {"date": "1998-02-27", "close": 3.036708384, "volume": 194.0}, {"date": "1998-03-02", "close": 3.1632379, "volume": 158.0}, {"date": "1998-03-03", "close": 2.973443626, "volume": 790.0}, {"date": "1998-03-04", "close": 3.1632379, "volume": 3932.0}, {"date": "1998-03-05", "close": 2.910178868, "volume": 397.0}, {"date": "1998-03-06", "close": 2.910178868, "volume": 964.0}, {"date": "1998-03-09", "close": 2.910178868, "volume": null}, {"date": "1998-03-10", "close": 2.910178868, "volume": null}, {"date": "1998-03-11", "close": 2.910178868, "volume": null}, {"date": "1998-03-12", "close": 2.910178868, "volume": null}, {"date": "1998-03-13", "close": 2.910178868, "volume": null}, {"date": "1998-03-16", "close": 2.910178868, "volume": 102.0}, {"date": "1998-03-17", "close": 2.910178868, "volume": null}, {"date": "1998-03-18", "close": 2.910178868, "volume": null}, {"date": "1998-03-19", "close": 2.910178868, "volume": null}, {"date": "1998-03-20", "close": 3.1632379, "volume": 474.0}, {"date": "1998-03-23", "close": 2.910178868, "volume": 32.0}, {"date": "1998-03-24", "close": 2.910178868, "volume": 2561.0}, {"date": "1998-03-25", "close": 3.1632379, "volume": 790.0}, {"date": "1998-03-26", "close": 3.1632379, "volume": 4347.0}, {"date": "1998-03-27", "close": 2.84691411, "volume": 1087.0}, {"date": "1998-03-30", "close": 3.036708384, "volume": 158.0}, {"date": "1998-03-31", "close": 2.910178868, "volume": 34.0}, {"date": "1998-04-01", "close": 3.036708384, "volume": 269.0}, {"date": "1998-04-02", "close": 3.036708384, "volume": 790.0}, {"date": "1998-04-03", "close": 3.036708384, "volume": 799.0}, {"date": "1998-04-06", "close": 3.606091206, "volume": 6628.0}, {"date": "1998-04-07", "close": 3.606091206, "volume": 2561.0}, {"date": "1998-04-08", "close": 3.606091206, "volume": 277.0}, {"date": "1998-04-09", "close": 3.416296932, "volume": 1334.0}, {"date": "1998-04-10", "close": 3.416296932, "volume": null}, {"date": "1998-04-13", "close": 3.416296932, "volume": null}, {"date": "1998-04-14", "close": 3.47956169, "volume": 3161.0}, {"date": "1998-04-15", "close": 3.47956169, "volume": null}, {"date": "1998-04-16", "close": 3.47956169, "volume": null}, {"date": "1998-04-17", "close": 3.47956169, "volume": 361.0}, {"date": "1998-04-20", "close": 3.1632379, "volume": 1849.0}, {"date": "1998-04-21", "close": 3.1632379, "volume": 2766.0}, {"date": "1998-04-22", "close": 3.1632379, "volume": null}, {"date": "1998-04-23", "close": 3.606091206, "volume": 10455.0}, {"date": "1998-04-24", "close": 3.669355964, "volume": 2859.0}, {"date": "1998-04-27", "close": 4.618327334, "volume": 36132.0}, {"date": "1998-04-28", "close": 4.365268302, "volume": 5322.0}, {"date": "1998-04-29", "close": 4.175474028, "volume": 2848.0}, {"date": "1998-04-30", "close": 4.302003544, "volume": 11539.0}, {"date": "1998-05-01", "close": 4.42853306, "volume": 1964.0}, {"date": "1998-05-04", "close": 4.11220927, "volume": 8151.0}, {"date": "1998-05-05", "close": 4.11220927, "volume": 237.0}, {"date": "1998-05-06", "close": 4.11220927, "volume": 2529.0}, {"date": "1998-05-07", "close": 4.42853306, "volume": 917.0}, {"date": "1998-05-08", "close": 3.922414996, "volume": 1107.0}, {"date": "1998-05-11", "close": 3.922414996, "volume": 2635.0}, {"date": "1998-05-12", "close": 3.859150238, "volume": 3952.0}, {"date": "1998-05-13", "close": 3.859150238, "volume": 427.0}, {"date": "1998-05-14", "close": 3.79588548, "volume": 395.0}, {"date": "1998-05-15", "close": 3.79588548, "volume": 166.0}, {"date": "1998-05-18", "close": 3.79588548, "volume": null}, {"date": "1998-05-19", "close": 3.859150238, "volume": 1581.0}, {"date": "1998-05-20", "close": 3.859150238, "volume": 1423.0}, {"date": "1998-05-21", "close": 3.79588548, "volume": 790.0}, {"date": "1998-05-22", "close": 3.79588548, "volume": 877.0}, {"date": "1998-05-25", "close": 3.79588548, "volume": 522.0}, {"date": "1998-05-26", "close": 3.47956169, "volume": 3667.0}, {"date": "1998-05-27", "close": 3.47956169, "volume": 1998.0}, {"date": "1998-05-28", "close": 3.1632379, "volume": 948.0}, {"date": "1998-05-29", "close": 3.1632379, "volume": 1619.0}, {"date": "1998-06-01", "close": 3.289767416, "volume": 1897.0}, {"date": "1998-06-02", "close": 3.1632379, "volume": 2495.0}, {"date": "1998-06-03", "close": 3.1632379, "volume": 105.0}, {"date": "1998-06-04", "close": 3.1632379, "volume": 8885.0}, {"date": "1998-06-05", "close": 3.1632379, "volume": null}, {"date": "1998-06-08", "close": 3.1632379, "volume": null}, {"date": "1998-06-09", "close": 3.1632379, "volume": 2422.0}, {"date": "1998-06-10", "close": 2.720384594, "volume": 1620.0}, {"date": "1998-06-11", "close": 2.720384594, "volume": 926.0}, {"date": "1998-06-12", "close": 2.720384594, "volume": 87.0}, {"date": "1998-06-15", "close": 2.593855078, "volume": 2215.0}, {"date": "1998-06-16", "close": 2.53059032, "volume": 71.0}, {"date": "1998-06-17", "close": 2.593855078, "volume": 1178.0}, {"date": "1998-06-18", "close": 2.657119836, "volume": 1064.0}, {"date": "1998-06-19", "close": 2.720384594, "volume": 299.0}, {"date": "1998-06-22", "close": 2.720384594, "volume": 95.0}, {"date": "1998-06-23", "close": 2.783649352, "volume": 1039.0}, {"date": "1998-06-24", "close": 2.783649352, "volume": 1476.0}, {"date": "1998-06-25", "close": 2.783649352, "volume": 1928.0}, {"date": "1998-06-26", "close": 2.783649352, "volume": 1990.0}, {"date": "1998-06-29", "close": 2.783649352, "volume": 3929.0}, {"date": "1998-06-30", "close": 2.593855078, "volume": 6352.0}, {"date": "1998-07-01", "close": 3.1632379, "volume": 948.0}, {"date": "1998-07-02", "close": 2.657119836, "volume": 158.0}, {"date": "1998-07-03", "close": 3.1632379, "volume": 316.0}, {"date": "1998-07-06", "close": 3.1632379, "volume": 2277.0}, {"date": "1998-07-07", "close": 3.1632379, "volume": 835.0}, {"date": "1998-07-08", "close": 3.1632379, "volume": null}, {"date": "1998-07-09", "close": 3.1632379, "volume": null}, {"date": "1998-07-10", "close": 3.1632379, "volume": null}, {"date": "1998-07-13", "close": 2.84691411, "volume": 616.0}, {"date": "1998-07-14", "close": 2.84691411, "volume": null}, {"date": "1998-07-15", "close": 2.84691411, "volume": null}, {"date": "1998-07-16", "close": 3.036708384, "volume": 79.0}, {"date": "1998-07-17", "close": 3.1632379, "volume": 3374.0}, {"date": "1998-07-20", "close": 3.289767416, "volume": 2529.0}, {"date": "1998-07-21", "close": 3.099973142, "volume": 1423.0}, {"date": "1998-07-22", "close": 3.289767416, "volume": 84.0}, {"date": "1998-07-23", "close": 3.289767416, "volume": null}, {"date": "1998-07-24", "close": 3.289767416, "volume": null}, {"date": "1998-07-27", "close": 3.289767416, "volume": null}, {"date": "1998-07-28", "close": 3.416296932, "volume": 158.0}, {"date": "1998-07-29", "close": 3.416296932, "volume": null}, {"date": "1998-07-30", "close": 3.416296932, "volume": 1655.0}, {"date": "1998-07-31", "close": 3.416296932, "volume": null}, {"date": "1998-08-03", "close": 3.099973142, "volume": 485.0}, {"date": "1998-08-04", "close": 3.036708384, "volume": 474.0}, {"date": "1998-08-05", "close": 3.036708384, "volume": null}, {"date": "1998-08-06", "close": 3.1632379, "volume": 237.0}, {"date": "1998-08-07", "close": 3.1632379, "volume": null}, {"date": "1998-08-10", "close": 3.1632379, "volume": null}, {"date": "1998-08-11", "close": 3.1632379, "volume": null}, {"date": "1998-08-12", "close": 2.973443626, "volume": 316.0}, {"date": "1998-08-13", "close": 2.973443626, "volume": 158.0}, {"date": "1998-08-14", "close": 2.973443626, "volume": null}, {"date": "1998-08-17", "close": 2.973443626, "volume": 3858.0}, {"date": "1998-08-18", "close": 2.657119836, "volume": 7113.0}, {"date": "1998-08-19", "close": 2.657119836, "volume": null}, {"date": "1998-08-20", "close": 2.657119836, "volume": null}, {"date": "1998-08-21", "close": 2.657119836, "volume": null}, {"date": "1998-08-24", "close": 3.47956169, "volume": 7935.0}, {"date": "1998-08-25", "close": 3.47956169, "volume": 1581.0}, {"date": "1998-08-26", "close": 3.1632379, "volume": 2055.0}, {"date": "1998-08-27", "close": 3.099973142, "volume": 1268.0}, {"date": "1998-08-28", "close": 2.910178868, "volume": 1581.0}, {"date": "1998-08-31", "close": 2.973443626, "volume": 1660.0}, {"date": "1998-09-01", "close": 2.910178868, "volume": 727.0}, {"date": "1998-09-02", "close": 3.1632379, "volume": 297.0}, {"date": "1998-09-03", "close": 3.1632379, "volume": 221.0}, {"date": "1998-09-04", "close": 3.1632379, "volume": 634.0}, {"date": "1998-09-07", "close": 3.1632379, "volume": 157.0}, {"date": "1998-09-08", "close": 2.910178868, "volume": 2379.0}, {"date": "1998-09-09", "close": 2.910178868, "volume": null}, {"date": "1998-09-10", "close": 2.910178868, "volume": null}, {"date": "1998-09-11", "close": 2.910178868, "volume": null}, {"date": "1998-09-14", "close": 2.910178868, "volume": null}, {"date": "1998-09-15", "close": 2.910178868, "volume": null}, {"date": "1998-09-16", "close": 2.910178868, "volume": null}, {"date": "1998-09-17", "close": 2.720384594, "volume": 4268.0}, {"date": "1998-09-18", "close": 2.720384594, "volume": null}, {"date": "1998-09-21", "close": 3.289767416, "volume": 1265.0}, {"date": "1998-09-22", "close": 2.720384594, "volume": 632.0}, {"date": "1998-09-23", "close": 3.226502658, "volume": 158.0}, {"date": "1998-09-24", "close": 3.226502658, "volume": null}, {"date": "1998-09-25", "close": 3.226502658, "volume": null}, {"date": "1998-09-28", "close": 3.226502658, "volume": null}, {"date": "1998-09-29", "close": 3.289767416, "volume": 4313.0}, {"date": "1998-09-30", "close": 3.1632379, "volume": 577.0}, {"date": "1998-10-01", "close": 3.1632379, "volume": 135.0}, {"date": "1998-10-02", "close": 3.1632379, "volume": 1367.0}, {"date": "1998-10-05", "close": 3.1632379, "volume": null}, {"date": "1998-10-06", "close": 3.1632379, "volume": null}, {"date": "1998-10-07", "close": 2.53059032, "volume": 3003.0}, {"date": "1998-10-08", "close": 3.1632379, "volume": 316.0}, {"date": "1998-10-09", "close": 3.353032174, "volume": 3398.0}, {"date": "1998-10-12", "close": 3.353032174, "volume": null}, {"date": "1998-10-13", "close": 2.720384594, "volume": 158.0}, {"date": "1998-10-14", "close": 2.720384594, "volume": null}, {"date": "1998-10-15", "close": 3.099973142, "volume": 1106.0}, {"date": "1998-10-16", "close": 3.289767416, "volume": 2213.0}, {"date": "1998-10-19", "close": 3.1632379, "volume": 395.0}, {"date": "1998-10-20", "close": 2.720384594, "volume": 2071.0}, {"date": "1998-10-21", "close": 2.783649352, "volume": 158.0}, {"date": "1998-10-22", "close": 2.783649352, "volume": null}, {"date": "1998-10-23", "close": 2.783649352, "volume": null}, {"date": "1998-10-26", "close": 3.226502658, "volume": 1691.0}, {"date": "1998-10-27", "close": 3.226502658, "volume": null}, {"date": "1998-10-28", "close": 2.84691411, "volume": 790.0}, {"date": "1998-10-29", "close": 3.226502658, "volume": 1027.0}, {"date": "1998-10-30", "close": 3.226502658, "volume": null}, {"date": "1998-11-02", "close": 3.226502658, "volume": null}, {"date": "1998-11-03", "close": 3.1632379, "volume": 867.0}, {"date": "1998-11-04", "close": 3.1632379, "volume": 461.0}, {"date": "1998-11-05", "close": 2.84691411, "volume": 2529.0}, {"date": "1998-11-06", "close": 2.84691411, "volume": null}, {"date": "1998-11-09", "close": 2.84691411, "volume": null}, {"date": "1998-11-10", "close": 2.84691411, "volume": 456.0}, {"date": "1998-11-11", "close": 2.783649352, "volume": 1453.0}, {"date": "1998-11-12", "close": 2.783649352, "volume": 59.0}, {"date": "1998-11-13", "close": 2.783649352, "volume": null}, {"date": "1998-11-16", "close": 2.783649352, "volume": null}, {"date": "1998-11-17", "close": 3.036708384, "volume": 1278.0}, {"date": "1998-11-18", "close": 3.1632379, "volume": 428.0}, {"date": "1998-11-19", "close": 2.84691411, "volume": 458.0}, {"date": "1998-11-20", "close": 2.84691411, "volume": null}, {"date": "1998-11-23", "close": 2.84691411, "volume": 2371.0}, {"date": "1998-11-24", "close": 2.84691411, "volume": 13168.0}, {"date": "1998-11-25", "close": 2.973443626, "volume": 1606.0}, {"date": "1998-11-26", "close": 2.84691411, "volume": 2190.0}, {"date": "1998-11-27", "close": 2.84691411, "volume": 3173.0}, {"date": "1998-11-30", "close": 2.84691411, "volume": null}, {"date": "1998-12-01", "close": 2.720384594, "volume": 77.0}, {"date": "1998-12-02", "close": 2.84691411, "volume": 4803.0}, {"date": "1998-12-03", "close": 2.720384594, "volume": 1225.0}, {"date": "1998-12-04", "close": 2.84691411, "volume": 316.0}, {"date": "1998-12-07", "close": 2.720384594, "volume": 644.0}, {"date": "1998-12-08", "close": 2.720384594, "volume": null}, {"date": "1998-12-09", "close": 2.720384594, "volume": 237.0}, {"date": "1998-12-10", "close": 2.973443626, "volume": 3161.0}, {"date": "1998-12-11", "close": 2.84691411, "volume": 316.0}, {"date": "1998-12-14", "close": 2.84691411, "volume": 203.0}, {"date": "1998-12-15", "close": 2.84691411, "volume": null}, {"date": "1998-12-16", "close": 2.84691411, "volume": null}, {"date": "1998-12-17", "close": 2.84691411, "volume": 5013.0}, {"date": "1998-12-18", "close": 2.783649352, "volume": 118.0}, {"date": "1998-12-21", "close": 2.783649352, "volume": 648.0}, {"date": "1998-12-22", "close": 2.973443626, "volume": 5369.0}, {"date": "1998-12-23", "close": 2.720384594, "volume": 1319.0}, {"date": "1998-12-24", "close": 2.720384594, "volume": null}, {"date": "1998-12-25", "close": 2.720384594, "volume": null}, {"date": "1998-12-28", "close": 2.720384594, "volume": null}, {"date": "1998-12-29", "close": 2.720384594, "volume": null}, {"date": "1998-12-30", "close": 2.720384594, "volume": null}, {"date": "1998-12-31", "close": 2.720384594, "volume": null}, {"date": "1999-01-01", "close": 2.720384594, "volume": null}, {"date": "1999-01-04", "close": 2.720384594, "volume": null}, {"date": "1999-01-05", "close": 2.720384594, "volume": null}, {"date": "1999-01-06", "close": 2.720384594, "volume": 203.0}, {"date": "1999-01-07", "close": 2.84691411, "volume": 632.0}, {"date": "1999-01-08", "close": 2.720384594, "volume": 1423.0}, {"date": "1999-01-11", "close": 2.720384594, "volume": 677.0}, {"date": "1999-01-12", "close": 2.84691411, "volume": 1581.0}, {"date": "1999-01-13", "close": 2.84691411, "volume": null}, {"date": "1999-01-14", "close": 2.84691411, "volume": null}, {"date": "1999-01-15", "close": 2.84691411, "volume": null}, {"date": "1999-01-18", "close": 2.657119836, "volume": 675.0}, {"date": "1999-01-19", "close": 2.593855078, "volume": 2032.0}, {"date": "1999-01-20", "close": 2.53059032, "volume": 10293.0}, {"date": "1999-01-21", "close": 2.53059032, "volume": null}, {"date": "1999-01-22", "close": 2.657119836, "volume": 655.0}, {"date": "1999-01-25", "close": 2.973443626, "volume": 2782.0}, {"date": "1999-01-26", "close": 2.973443626, "volume": null}, {"date": "1999-01-27", "close": 2.973443626, "volume": 609.0}, {"date": "1999-01-28", "close": 2.593855078, "volume": 1367.0}, {"date": "1999-01-29", "close": 2.593855078, "volume": null}, {"date": "1999-02-01", "close": 2.593855078, "volume": null}, {"date": "1999-02-02", "close": 2.593855078, "volume": 47.0}, {"date": "1999-02-03", "close": 2.657119836, "volume": 316.0}, {"date": "1999-02-04", "close": 2.84691411, "volume": 790.0}, {"date": "1999-02-05", "close": 2.84691411, "volume": 79.0}, {"date": "1999-02-08", "close": 2.84691411, "volume": 2371.0}, {"date": "1999-02-09", "close": 2.657119836, "volume": 1445.0}, {"date": "1999-02-10", "close": 2.657119836, "volume": 2007.0}, {"date": "1999-02-11", "close": 2.657119836, "volume": null}, {"date": "1999-02-12", "close": 2.657119836, "volume": null}, {"date": "1999-02-15", "close": 2.910178868, "volume": 1063.0}, {"date": "1999-02-16", "close": 2.53059032, "volume": 9642.0}, {"date": "1999-02-17", "close": 2.53059032, "volume": null}, {"date": "1999-02-18", "close": 2.84691411, "volume": 1581.0}, {"date": "1999-02-19", "close": 2.84691411, "volume": null}, {"date": "1999-02-22", "close": 2.910178868, "volume": 1897.0}, {"date": "1999-02-23", "close": 3.1632379, "volume": 16279.0}, {"date": "1999-02-24", "close": 4.11220927, "volume": 13574.0}, {"date": "1999-02-25", "close": 3.47956169, "volume": 7918.0}, {"date": "1999-02-26", "close": 3.542826448, "volume": 5568.0}, {"date": "1999-03-01", "close": 3.606091206, "volume": 2656.0}, {"date": "1999-03-02", "close": 3.542826448, "volume": 75.0}, {"date": "1999-03-03", "close": 3.353032174, "volume": 4698.0}, {"date": "1999-03-04", "close": 3.1632379, "volume": 4189.0}, {"date": "1999-03-05", "close": 3.353032174, "volume": 474.0}, {"date": "1999-03-08", "close": 3.1632379, "volume": 2.0}, {"date": "1999-03-09", "close": 3.1632379, "volume": 723.0}, {"date": "1999-03-10", "close": 3.1632379, "volume": null}, {"date": "1999-03-11", "close": 3.1632379, "volume": null}, {"date": "1999-03-12", "close": 3.1632379, "volume": 476.0}, {"date": "1999-03-15", "close": 3.1632379, "volume": 1263.0}, {"date": "1999-03-16", "close": 3.1632379, "volume": null}, {"date": "1999-03-17", "close": 3.036708384, "volume": 1461.0}, {"date": "1999-03-18", "close": 3.1632379, "volume": 1174.0}, {"date": "1999-03-19", "close": 3.1632379, "volume": null}, {"date": "1999-03-22", "close": 2.910178868, "volume": 2958.0}, {"date": "1999-03-23", "close": 2.910178868, "volume": 2328.0}, {"date": "1999-03-24", "close": 2.910178868, "volume": 2348.0}, {"date": "1999-03-25", "close": 2.910178868, "volume": 181.0}, {"date": "1999-03-26", "close": 2.910178868, "volume": 759.0}, {"date": "1999-03-29", "close": 2.910178868, "volume": 1860.0}, {"date": "1999-03-30", "close": 2.910178868, "volume": 170.0}, {"date": "1999-03-31", "close": 2.910178868, "volume": 223.0}, {"date": "1999-04-01", "close": 2.910178868, "volume": null}, {"date": "1999-04-02", "close": 2.910178868, "volume": null}, {"date": "1999-04-05", "close": 2.910178868, "volume": null}, {"date": "1999-04-06", "close": 2.84691411, "volume": 4602.0}, {"date": "1999-04-07", "close": 2.973443626, "volume": 2049.0}, {"date": "1999-04-08", "close": 2.973443626, "volume": 2264.0}, {"date": "1999-04-09", "close": 2.910178868, "volume": 3288.0}, {"date": "1999-04-12", "close": 3.099973142, "volume": 948.0}, {"date": "1999-04-13", "close": 2.84691411, "volume": 1987.0}, {"date": "1999-04-14", "close": 3.099973142, "volume": 79.0}, {"date": "1999-04-15", "close": 2.593855078, "volume": 1954.0}, {"date": "1999-04-16", "close": 2.720384594, "volume": 210.0}, {"date": "1999-04-19", "close": 2.657119836, "volume": 3952.0}, {"date": "1999-04-20", "close": 2.783649352, "volume": 61.0}, {"date": "1999-04-21", "close": 2.720384594, "volume": 1581.0}, {"date": "1999-04-22", "close": 2.720384594, "volume": 237.0}, {"date": "1999-04-23", "close": 2.593855078, "volume": 2394.0}, {"date": "1999-04-26", "close": 2.84691411, "volume": 215.0}, {"date": "1999-04-27", "close": 2.84691411, "volume": null}, {"date": "1999-04-28", "close": 2.84691411, "volume": null}, {"date": "1999-04-29", "close": 3.099973142, "volume": 1185.0}, {"date": "1999-04-30", "close": 3.1632379, "volume": 910.0}, {"date": "1999-05-03", "close": 3.1632379, "volume": 9458.0}, {"date": "1999-05-04", "close": 3.1632379, "volume": 2981.0}, {"date": "1999-05-05", "close": 3.1632379, "volume": 3164.0}, {"date": "1999-05-06", "close": 2.84691411, "volume": 443.0}, {"date": "1999-05-07", "close": 2.84691411, "volume": null}, {"date": "1999-05-10", "close": 2.657119836, "volume": 2608.0}, {"date": "1999-05-11", "close": 2.657119836, "volume": 474.0}, {"date": "1999-05-12", "close": 2.84691411, "volume": 395.0}, {"date": "1999-05-13", "close": 2.973443626, "volume": 3161.0}, {"date": "1999-05-14", "close": 3.1632379, "volume": 35042.0}, {"date": "1999-05-17", "close": 3.1632379, "volume": 3801.0}, {"date": "1999-05-18", "close": 3.1632379, "volume": 847.0}, {"date": "1999-05-19", "close": 3.1632379, "volume": 632.0}, {"date": "1999-05-20", "close": 2.84691411, "volume": 602.0}, {"date": "1999-05-21", "close": 2.973443626, "volume": 5086.0}, {"date": "1999-05-24", "close": 3.099973142, "volume": 795.0}, {"date": "1999-05-25", "close": 3.099973142, "volume": null}, {"date": "1999-05-26", "close": 3.036708384, "volume": 3161.0}, {"date": "1999-05-27", "close": 3.036708384, "volume": null}, {"date": "1999-05-28", "close": 2.657119836, "volume": 76.0}, {"date": "1999-05-31", "close": 2.657119836, "volume": null}, {"date": "1999-06-01", "close": 2.657119836, "volume": null}, {"date": "1999-06-02", "close": 2.657119836, "volume": 190.0}, {"date": "1999-06-03", "close": 2.657119836, "volume": 158.0}, {"date": "1999-06-04", "close": 2.657119836, "volume": 3498.0}, {"date": "1999-06-07", "close": 2.657119836, "volume": 732.0}, {"date": "1999-06-08", "close": 2.657119836, "volume": 264.0}, {"date": "1999-06-09", "close": 2.657119836, "volume": 355.0}, {"date": "1999-06-10", "close": 2.53059032, "volume": 7768.0}, {"date": "1999-06-11", "close": 2.404060804, "volume": 221.0}, {"date": "1999-06-14", "close": 2.404060804, "volume": null}, {"date": "1999-06-15", "close": 2.404060804, "volume": 2500.0}, {"date": "1999-06-16", "close": 2.404060804, "volume": 1697.0}, {"date": "1999-06-17", "close": 2.340796046, "volume": 1581.0}, {"date": "1999-06-18", "close": 2.404060804, "volume": 4845.0}, {"date": "1999-06-21", "close": 2.404060804, "volume": 3250.0}, {"date": "1999-06-22", "close": 2.404060804, "volume": 1836.0}, {"date": "1999-06-23", "close": 2.53059032, "volume": 2380.0}, {"date": "1999-06-24", "close": 2.53059032, "volume": 178.0}, {"date": "1999-06-25", "close": 2.53059032, "volume": 1381.0}, {"date": "1999-06-28", "close": 2.467325562, "volume": 5371.0}, {"date": "1999-06-29", "close": 2.404060804, "volume": 11818.0}, {"date": "1999-06-30", "close": 2.53059032, "volume": 964.0}, {"date": "1999-07-01", "close": 2.53059032, "volume": null}, {"date": "1999-07-02", "close": 2.53059032, "volume": null}, {"date": "1999-07-05", "close": 2.84691411, "volume": 1723.0}, {"date": "1999-07-06", "close": 2.84691411, "volume": 3767.0}, {"date": "1999-07-07", "close": 3.669355964, "volume": 10267.0}, {"date": "1999-07-08", "close": 3.922414996, "volume": 25063.0}, {"date": "1999-07-09", "close": 3.47956169, "volume": 11989.0}, {"date": "1999-07-12", "close": 4.11220927, "volume": 14099.0}, {"date": "1999-07-13", "close": 4.11220927, "volume": 1507.0}, {"date": "1999-07-14", "close": 4.491797818, "volume": 10839.0}, {"date": "1999-07-15", "close": 4.74485685, "volume": 15700.0}, {"date": "1999-07-16", "close": 5.69382822, "volume": 22898.0}, {"date": "1999-07-19", "close": 5.69382822, "volume": null}, {"date": "1999-07-20", "close": 4.555062576, "volume": 25130.0}, {"date": "1999-07-21", "close": 4.302003544, "volume": 8150.0}, {"date": "1999-07-22", "close": 3.922414996, "volume": 15990.0}, {"date": "1999-07-23", "close": 3.859150238, "volume": 6747.0}, {"date": "1999-07-26", "close": 3.859150238, "volume": 2687.0}, {"date": "1999-07-27", "close": 3.79588548, "volume": 3161.0}, {"date": "1999-07-28", "close": 3.79588548, "volume": 3780.0}, {"date": "1999-07-29", "close": 3.922414996, "volume": 1886.0}, {"date": "1999-07-30", "close": 3.79588548, "volume": 5464.0}, {"date": "1999-08-02", "close": 3.79588548, "volume": 2392.0}, {"date": "1999-08-03", "close": 5.06118064, "volume": 33557.0}, {"date": "1999-08-04", "close": 4.42853306, "volume": 22161.0}, {"date": "1999-08-05", "close": 4.681592092, "volume": 13166.0}, {"date": "1999-08-06", "close": 4.74485685, "volume": 1029.0}, {"date": "1999-08-09", "close": 4.997915882, "volume": 23715.0}, {"date": "1999-08-10", "close": 4.74485685, "volume": 11121.0}, {"date": "1999-08-11", "close": 4.681592092, "volume": 6863.0}, {"date": "1999-08-12", "close": 4.74485685, "volume": 9105.0}, {"date": "1999-08-13", "close": 4.681592092, "volume": 2509.0}, {"date": "1999-08-16", "close": 4.42853306, "volume": 3588.0}, {"date": "1999-08-17", "close": 4.42853306, "volume": 6606.0}, {"date": "1999-08-18", "close": 4.42853306, "volume": 571.0}, {"date": "1999-08-19", "close": 4.238738786, "volume": 2646.0}, {"date": "1999-08-20", "close": 4.175474028, "volume": 3952.0}, {"date": "1999-08-23", "close": 4.42853306, "volume": 6259.0}, {"date": "1999-08-24", "close": 4.618327334, "volume": 8707.0}, {"date": "1999-08-25", "close": 4.555062576, "volume": 856.0}, {"date": "1999-08-26", "close": 4.618327334, "volume": 474.0}, {"date": "1999-08-27", "close": 4.238738786, "volume": 2790.0}, {"date": "1999-08-30", "close": 4.238738786, "volume": 506.0}, {"date": "1999-08-31", "close": 4.238738786, "volume": null}, {"date": "1999-09-01", "close": 4.238738786, "volume": 2924.0}, {"date": "1999-09-02", "close": 4.175474028, "volume": 4742.0}, {"date": "1999-09-03", "close": 3.985679754, "volume": 95.0}, {"date": "1999-09-06", "close": 3.985679754, "volume": null}, {"date": "1999-09-07", "close": 4.048944512, "volume": 593.0}, {"date": "1999-09-08", "close": 4.048944512, "volume": 1162.0}, {"date": "1999-09-09", "close": 3.922414996, "volume": 1857.0}, {"date": "1999-09-10", "close": 3.79588548, "volume": 5659.0}, {"date": "1999-09-13", "close": 3.47956169, "volume": 32.0}, {"date": "1999-09-14", "close": 3.47956169, "volume": null}, {"date": "1999-09-15", "close": 3.47956169, "volume": null}, {"date": "1999-09-16", "close": 3.606091206, "volume": 3927.0}, {"date": "1999-09-17", "close": 3.47956169, "volume": 9452.0}, {"date": "1999-09-20", "close": 3.47956169, "volume": 569.0}, {"date": "1999-09-21", "close": 3.542826448, "volume": 1934.0}, {"date": "1999-09-22", "close": 3.79588548, "volume": 3490.0}, {"date": "1999-09-23", "close": 4.11220927, "volume": 237.0}, {"date": "1999-09-24", "close": 4.11220927, "volume": 680.0}, {"date": "1999-09-27", "close": 3.669355964, "volume": 4573.0}, {"date": "1999-09-28", "close": 3.859150238, "volume": 2823.0}, {"date": "1999-09-29", "close": 3.985679754, "volume": 6686.0}, {"date": "1999-09-30", "close": 4.11220927, "volume": 5150.0}, {"date": "1999-10-01", "close": 3.79588548, "volume": 2396.0}, {"date": "1999-10-04", "close": 3.79588548, "volume": null}, {"date": "1999-10-05", "close": 3.79588548, "volume": 5324.0}, {"date": "1999-10-06", "close": 3.47956169, "volume": 445.0}, {"date": "1999-10-07", "close": 3.47956169, "volume": 1106.0}, {"date": "1999-10-08", "close": 3.79588548, "volume": 1502.0}, {"date": "1999-10-11", "close": 3.606091206, "volume": 98.0}, {"date": "1999-10-12", "close": 3.1632379, "volume": 5769.0}, {"date": "1999-10-13", "close": 3.353032174, "volume": 1855.0}, {"date": "1999-10-14", "close": 3.47956169, "volume": 867.0}, {"date": "1999-10-15", "close": 3.353032174, "volume": 917.0}, {"date": "1999-10-18", "close": 3.353032174, "volume": null}, {"date": "1999-10-19", "close": 3.353032174, "volume": null}, {"date": "1999-10-20", "close": 3.353032174, "volume": null}, {"date": "1999-10-21", "close": 3.353032174, "volume": null}, {"date": "1999-10-22", "close": 3.353032174, "volume": null}, {"date": "1999-10-25", "close": 3.353032174, "volume": null}, {"date": "1999-10-26", "close": 3.79588548, "volume": 2703.0}, {"date": "1999-10-27", "close": 3.732620722, "volume": 2197.0}, {"date": "1999-10-28", "close": 3.79588548, "volume": 3794.0}, {"date": "1999-10-29", "close": 3.732620722, "volume": 798.0}, {"date": "1999-11-01", "close": 3.732620722, "volume": 197.0}, {"date": "1999-11-02", "close": 3.416296932, "volume": 1106.0}, {"date": "1999-11-03", "close": 3.416296932, "volume": 1071.0}, {"date": "1999-11-04", "close": 3.1632379, "volume": 1610.0}, {"date": "1999-11-05", "close": 3.1632379, "volume": 640.0}, {"date": "1999-11-08", "close": 3.289767416, "volume": 885.0}, {"date": "1999-11-09", "close": 3.289767416, "volume": 1005.0}, {"date": "1999-11-10", "close": 3.289767416, "volume": 1159.0}, {"date": "1999-11-11", "close": 3.226502658, "volume": 2085.0}, {"date": "1999-11-12", "close": 3.289767416, "volume": 859.0}, {"date": "1999-11-15", "close": 3.289767416, "volume": 632.0}, {"date": "1999-11-16", "close": 3.669355964, "volume": 790.0}, {"date": "1999-11-17", "close": 3.416296932, "volume": 610.0}, {"date": "1999-11-18", "close": 3.353032174, "volume": 1076.0}, {"date": "1999-11-19", "close": 3.353032174, "volume": null}, {"date": "1999-11-22", "close": 3.732620722, "volume": 4263.0}, {"date": "1999-11-23", "close": 4.42853306, "volume": 4627.0}, {"date": "1999-11-24", "close": 4.175474028, "volume": 3003.0}, {"date": "1999-11-25", "close": 3.922414996, "volume": 7990.0}, {"date": "1999-11-26", "close": 3.922414996, "volume": 9382.0}, {"date": "1999-11-29", "close": 4.11220927, "volume": 9326.0}, {"date": "1999-11-30", "close": 4.555062576, "volume": 36363.0}, {"date": "1999-12-01", "close": 4.175474028, "volume": 7903.0}, {"date": "1999-12-02", "close": 4.42853306, "volume": 7174.0}, {"date": "1999-12-03", "close": 4.42853306, "volume": 2367.0}, {"date": "1999-12-06", "close": 4.491797818, "volume": 916.0}, {"date": "1999-12-07", "close": 4.681592092, "volume": 8630.0}, {"date": "1999-12-08", "close": 4.871386366, "volume": 3722.0}, {"date": "1999-12-09", "close": 4.555062576, "volume": 10274.0}, {"date": "1999-12-10", "close": 4.42853306, "volume": 2340.0}, {"date": "1999-12-13", "close": 4.42853306, "volume": 458.0}, {"date": "1999-12-14", "close": 4.175474028, "volume": 2766.0}, {"date": "1999-12-15", "close": 4.11220927, "volume": 3559.0}, {"date": "1999-12-16", "close": 4.42853306, "volume": 5245.0}, {"date": "1999-12-17", "close": 4.42853306, "volume": 650.0}, {"date": "1999-12-20", "close": 4.11220927, "volume": 2258.0}, {"date": "1999-12-21", "close": 4.175474028, "volume": 813.0}, {"date": "1999-12-22", "close": 4.175474028, "volume": null}, {"date": "1999-12-23", "close": 4.11220927, "volume": 3556.0}, {"date": "1999-12-24", "close": 4.11220927, "volume": null}, {"date": "1999-12-27", "close": 4.11220927, "volume": null}, {"date": "1999-12-28", "close": 4.11220927, "volume": null}, {"date": "1999-12-29", "close": 4.302003544, "volume": 1106.0}, {"date": "1999-12-30", "close": 4.302003544, "volume": 158.0}, {"date": "1999-12-31", "close": 4.302003544, "volume": null}, {"date": "2000-01-03", "close": 4.302003544, "volume": null}, {"date": "2000-01-04", "close": 4.302003544, "volume": 1423.0}, {"date": "2000-01-05", "close": 3.859150238, "volume": 2823.0}, {"date": "2000-01-06", "close": 3.985679754, "volume": 1826.0}, {"date": "2000-01-07", "close": 4.048944512, "volume": 379.0}, {"date": "2000-01-10", "close": 4.42853306, "volume": 1138.0}, {"date": "2000-01-11", "close": 4.555062576, "volume": 3059.0}, {"date": "2000-01-12", "close": 4.934651124, "volume": 10527.0}, {"date": "2000-01-13", "close": 5.69382822, "volume": 32672.0}, {"date": "2000-01-14", "close": 6.073416768, "volume": 54455.0}, {"date": "2000-01-17", "close": 6.95912338, "volume": 65424.0}, {"date": "2000-01-18", "close": 7.27544717, "volume": 18214.0}, {"date": "2000-01-19", "close": 7.27544717, "volume": null}, {"date": "2000-01-20", "close": 9.80603749, "volume": 119865.0}, {"date": "2000-01-21", "close": 8.85706612, "volume": 71112.0}, {"date": "2000-01-24", "close": 8.22441854, "volume": 21714.0}, {"date": "2000-01-25", "close": 7.90809475, "volume": 29345.0}, {"date": "2000-01-26", "close": 7.90809475, "volume": null}, {"date": "2000-01-27", "close": 7.59177096, "volume": 16769.0}, {"date": "2000-01-28", "close": 8.22441854, "volume": 19658.0}, {"date": "2000-01-31", "close": 8.85706612, "volume": 12509.0}, {"date": "2000-02-01", "close": 7.90809475, "volume": 28529.0}, {"date": "2000-02-02", "close": 8.22441854, "volume": 9600.0}, {"date": "2000-02-03", "close": 8.22441854, "volume": 8910.0}, {"date": "2000-02-07", "close": 8.22441854, "volume": 12248.0}, {"date": "2000-02-08", "close": 7.59177096, "volume": 10213.0}, {"date": "2000-02-09", "close": 7.27544717, "volume": 7129.0}, {"date": "2000-02-10", "close": 7.718300476, "volume": 15311.0}, {"date": "2000-02-11", "close": 8.85706612, "volume": 57272.0}, {"date": "2000-02-14", "close": 9.4897137, "volume": 46098.0}, {"date": "2000-02-16", "close": 8.85706612, "volume": 2708.0}, {"date": "2000-02-17", "close": 8.54074233, "volume": 4982.0}, {"date": "2000-02-21", "close": 8.22441854, "volume": 10733.0}, {"date": "2000-02-23", "close": 8.54074233, "volume": 15193.0}, {"date": "2000-02-24", "close": 8.85706612, "volume": 53761.0}, {"date": "2000-02-25", "close": 8.85706612, "volume": 24071.0}, {"date": "2000-02-28", "close": 8.22441854, "volume": 19837.0}, {"date": "2000-02-29", "close": 8.22441854, "volume": 4869.0}, {"date": "2000-03-01", "close": 8.85706612, "volume": 20313.0}, {"date": "2000-03-02", "close": 8.22441854, "volume": 11514.0}, {"date": "2000-03-03", "close": 8.22441854, "volume": 6326.0}, {"date": "2000-03-06", "close": 7.90809475, "volume": 14291.0}, {"date": "2000-03-07", "close": 8.22441854, "volume": 6338.0}, {"date": "2000-03-08", "close": 7.90809475, "volume": 4424.0}, {"date": "2000-03-09", "close": 8.22441854, "volume": 5991.0}, {"date": "2000-03-10", "close": 7.90809475, "volume": 1287.0}, {"date": "2000-03-13", "close": 8.22441854, "volume": 15926.0}, {"date": "2000-03-14", "close": 7.90809475, "volume": 5986.0}, {"date": "2000-03-15", "close": 7.90809475, "volume": 3125.0}, {"date": "2000-03-16", "close": 8.22441854, "volume": 5117.0}, {"date": "2000-03-17", "close": 7.90809475, "volume": 8746.0}, {"date": "2000-03-20", "close": 7.59177096, "volume": 7063.0}, {"date": "2000-03-21", "close": 7.59177096, "volume": 10676.0}, {"date": "2000-03-22", "close": 8.22441854, "volume": 20696.0}, {"date": "2000-03-23", "close": 10.75500886, "volume": 357817.0}, {"date": "2000-03-24", "close": 9.4897137, "volume": 57666.0}, {"date": "2000-03-27", "close": 9.4897137, "volume": 22429.0}, {"date": "2000-03-28", "close": 10.75500886, "volume": 84285.0}, {"date": "2000-03-29", "close": 12.96927539, "volume": 283097.0}, {"date": "2000-03-30", "close": 13.91824676, "volume": 161114.0}, {"date": "2000-03-31", "close": 11.38765644, "volume": 55689.0}, {"date": "2000-04-03", "close": 12.96927539, "volume": 31058.0}, {"date": "2000-04-04", "close": 11.38765644, "volume": 26206.0}, {"date": "2000-04-05", "close": 10.12236128, "volume": 27678.0}, {"date": "2000-04-06", "close": 9.80603749, "volume": 12245.0}, {"date": "2000-04-07", "close": 10.75500886, "volume": 10425.0}, {"date": "2000-04-10", "close": 11.07133265, "volume": 10064.0}, {"date": "2000-04-11", "close": 9.4897137, "volume": 23907.0}, {"date": "2000-04-12", "close": 8.54074233, "volume": 15322.0}, {"date": "2000-04-13", "close": 7.59177096, "volume": 18951.0}, {"date": "2000-04-14", "close": 8.85706612, "volume": 9774.0}, {"date": "2000-04-17", "close": 5.757092978, "volume": 22988.0}, {"date": "2000-04-18", "close": 6.64279959, "volume": 13780.0}, {"date": "2000-04-19", "close": 6.64279959, "volume": 7542.0}, {"date": "2000-04-20", "close": 6.073416768, "volume": 7031.0}, {"date": "2000-04-26", "close": 6.01015201, "volume": 5141.0}, {"date": "2000-04-27", "close": 6.01015201, "volume": 3715.0}, {"date": "2000-04-28", "close": 5.567298704, "volume": 6143.0}, {"date": "2000-05-01", "close": 5.124445398, "volume": 9184.0}, {"date": "2000-05-02", "close": 4.74485685, "volume": 9112.0}, {"date": "2000-05-03", "close": 4.365268302, "volume": 15605.0}, {"date": "2000-05-04", "close": 4.175474028, "volume": 14626.0}, {"date": "2000-05-05", "close": 4.302003544, "volume": 5216.0}, {"date": "2000-05-08", "close": 4.618327334, "volume": 3001.0}, {"date": "2000-05-09", "close": 4.365268302, "volume": 4742.0}, {"date": "2000-05-10", "close": 4.365268302, "volume": 3300.0}, {"date": "2000-05-11", "close": 4.048944512, "volume": 3287.0}, {"date": "2000-05-12", "close": 3.922414996, "volume": 3300.0}, {"date": "2000-05-15", "close": 4.11220927, "volume": 6553.0}, {"date": "2000-05-16", "close": 3.79588548, "volume": 6086.0}, {"date": "2000-05-17", "close": 3.985679754, "volume": 2859.0}, {"date": "2000-05-18", "close": 3.79588548, "volume": 6635.0}, {"date": "2000-05-19", "close": 3.606091206, "volume": 1976.0}, {"date": "2000-05-22", "close": 4.997915882, "volume": 44172.0}, {"date": "2000-05-23", "close": 4.74485685, "volume": 10419.0}, {"date": "2000-05-24", "close": 4.42853306, "volume": 6090.0}, {"date": "2000-05-25", "close": 3.669355964, "volume": 11353.0}, {"date": "2000-05-26", "close": 3.79588548, "volume": 6246.0}, {"date": "2000-05-29", "close": 3.79588548, "volume": 4702.0}, {"date": "2000-05-30", "close": 3.985679754, "volume": 1258.0}, {"date": "2000-05-31", "close": 3.79588548, "volume": 1784.0}, {"date": "2000-06-01", "close": 3.606091206, "volume": 6843.0}, {"date": "2000-06-02", "close": 3.669355964, "volume": 2099.0}, {"date": "2000-06-05", "close": 3.669355964, "volume": 5058.0}, {"date": "2000-06-06", "close": 3.79588548, "volume": 2403.0}, {"date": "2000-06-07", "close": 4.238738786, "volume": 5408.0}, {"date": "2000-06-08", "close": 3.859150238, "volume": 5639.0}, {"date": "2000-06-09", "close": 3.79588548, "volume": 4296.0}, {"date": "2000-06-13", "close": 3.542826448, "volume": 12188.0}, {"date": "2000-06-14", "close": 3.669355964, "volume": 9143.0}, {"date": "2000-06-15", "close": 3.79588548, "volume": 10627.0}, {"date": "2000-06-16", "close": 4.42853306, "volume": 23241.0}, {"date": "2000-06-19", "close": 4.555062576, "volume": 19905.0}, {"date": "2000-06-20", "close": 4.11220927, "volume": 5283.0}, {"date": "2000-06-21", "close": 4.302003544, "volume": 22577.0}, {"date": "2000-06-22", "close": 4.302003544, "volume": 7359.0}, {"date": "2000-06-23", "close": 4.175474028, "volume": 10352.0}, {"date": "2000-06-26", "close": 3.79588548, "volume": 9892.0}, {"date": "2000-06-27", "close": 3.79588548, "volume": 5396.0}, {"date": "2000-06-28", "close": 3.922414996, "volume": 14400.0}, {"date": "2000-06-29", "close": 3.79588548, "volume": 15081.0}, {"date": "2000-06-30", "close": 4.048944512, "volume": 17161.0}, {"date": "2000-07-03", "close": 3.985679754, "volume": 3562.0}, {"date": "2000-07-04", "close": 4.11220927, "volume": 5067.0}, {"date": "2000-07-05", "close": 4.74485685, "volume": 34608.0}, {"date": "2000-07-06", "close": 4.681592092, "volume": 14850.0}, {"date": "2000-07-07", "close": 4.808121608, "volume": 4784.0}, {"date": "2000-07-10", "close": 4.681592092, "volume": 9204.0}, {"date": "2000-07-11", "close": 4.42853306, "volume": 5422.0}, {"date": "2000-07-12", "close": 4.42853306, "volume": 3787.0}, {"date": "2000-07-13", "close": 4.74485685, "volume": 2425.0}, {"date": "2000-07-14", "close": 4.871386366, "volume": 3405.0}, {"date": "2000-07-17", "close": 4.618327334, "volume": 948.0}, {"date": "2000-07-18", "close": 4.491797818, "volume": 2285.0}, {"date": "2000-07-19", "close": 4.365268302, "volume": 1427.0}, {"date": "2000-07-20", "close": 4.238738786, "volume": 2262.0}, {"date": "2000-07-21", "close": 4.238738786, "volume": 9064.0}, {"date": "2000-07-24", "close": 4.238738786, "volume": 2025.0}, {"date": "2000-07-25", "close": 4.365268302, "volume": 1960.0}, {"date": "2000-07-26", "close": 4.11220927, "volume": 6605.0}, {"date": "2000-07-27", "close": 4.11220927, "volume": 1646.0}, {"date": "2000-07-28", "close": 4.048944512, "volume": 5514.0}, {"date": "2000-07-31", "close": 3.922414996, "volume": 6323.0}, {"date": "2000-08-01", "close": 4.048944512, "volume": 1739.0}, {"date": "2000-08-02", "close": 3.922414996, "volume": 5471.0}, {"date": "2000-08-03", "close": 3.985679754, "volume": 901.0}, {"date": "2000-08-07", "close": 3.922414996, "volume": 6912.0}, {"date": "2000-08-08", "close": 3.922414996, "volume": 3283.0}, {"date": "2000-08-09", "close": 4.048944512, "volume": 361.0}, {"date": "2000-08-10", "close": 4.11220927, "volume": 2846.0}, {"date": "2000-08-11", "close": 4.11220927, "volume": 2371.0}, {"date": "2000-08-14", "close": 4.048944512, "volume": 11823.0}, {"date": "2000-08-15", "close": 3.79588548, "volume": 3209.0}, {"date": "2000-08-16", "close": 3.859150238, "volume": 1106.0}, {"date": "2000-08-17", "close": 3.922414996, "volume": 298.0}, {"date": "2000-08-18", "close": 3.859150238, "volume": 3161.0}, {"date": "2000-08-21", "close": 3.985679754, "volume": 3805.0}, {"date": "2000-08-23", "close": 3.79588548, "volume": 3588.0}, {"date": "2000-08-24", "close": 3.79588548, "volume": 3905.0}, {"date": "2000-08-25", "close": 3.79588548, "volume": 316.0}, {"date": "2000-08-28", "close": 3.732620722, "volume": 3972.0}, {"date": "2000-08-29", "close": 3.732620722, "volume": 1478.0}, {"date": "2000-08-30", "close": 3.79588548, "volume": 4521.0}, {"date": "2000-08-31", "close": 3.79588548, "volume": 79.0}, {"date": "2000-09-01", "close": 3.859150238, "volume": 838.0}, {"date": "2000-09-04", "close": 3.732620722, "volume": 1511.0}, {"date": "2000-09-05", "close": 3.606091206, "volume": 8599.0}, {"date": "2000-09-06", "close": 3.416296932, "volume": 1133.0}, {"date": "2000-09-07", "close": 3.353032174, "volume": 4268.0}, {"date": "2000-09-08", "close": 3.47956169, "volume": 3094.0}, {"date": "2000-09-11", "close": 3.606091206, "volume": 4299.0}, {"date": "2000-09-12", "close": 3.542826448, "volume": 237.0}, {"date": "2000-09-13", "close": 3.47956169, "volume": 834.0}, {"date": "2000-09-14", "close": 3.47956169, "volume": 868.0}, {"date": "2000-09-18", "close": 3.226502658, "volume": 3367.0}, {"date": "2000-09-19", "close": 3.47956169, "volume": 3920.0}, {"date": "2000-09-20", "close": 3.606091206, "volume": 5216.0}, {"date": "2000-09-22", "close": 3.353032174, "volume": 126.0}, {"date": "2000-09-25", "close": 3.353032174, "volume": 190.0}, {"date": "2000-09-26", "close": 3.353032174, "volume": 316.0}, {"date": "2000-09-27", "close": 3.1632379, "volume": 1748.0}, {"date": "2000-09-29", "close": 3.226502658, "volume": 4236.0}, {"date": "2000-10-02", "close": 2.973443626, "volume": 4087.0}, {"date": "2000-10-03", "close": 3.036708384, "volume": 1009.0}, {"date": "2000-10-05", "close": 3.226502658, "volume": 790.0}, {"date": "2000-10-06", "close": 3.289767416, "volume": 1625.0}, {"date": "2000-10-09", "close": 3.669355964, "volume": 869.0}, {"date": "2000-10-10", "close": 3.669355964, "volume": 1739.0}, {"date": "2000-10-11", "close": 3.1632379, "volume": 1265.0}, {"date": "2000-10-12", "close": 3.606091206, "volume": 229.0}, {"date": "2000-10-13", "close": 3.1632379, "volume": 1581.0}, {"date": "2000-10-17", "close": 3.1632379, "volume": 395.0}, {"date": "2000-10-18", "close": 3.1632379, "volume": 605.0}, {"date": "2000-10-19", "close": 3.1632379, "volume": 79.0}, {"date": "2000-10-23", "close": 3.1632379, "volume": 1971.0}, {"date": "2000-10-24", "close": 3.036708384, "volume": 1008.0}, {"date": "2000-10-25", "close": 3.099973142, "volume": 7105.0}, {"date": "2000-10-30", "close": 2.973443626, "volume": 3480.0}, {"date": "2000-10-31", "close": 2.910178868, "volume": 939.0}, {"date": "2000-11-01", "close": 3.099973142, "volume": 4536.0}, {"date": "2000-11-02", "close": 3.099973142, "volume": 1717.0}, {"date": "2000-11-03", "close": 3.353032174, "volume": 759.0}, {"date": "2000-11-06", "close": 3.226502658, "volume": 305.0}, {"date": "2000-11-07", "close": 3.226502658, "volume": 1106.0}, {"date": "2000-11-08", "close": 3.226502658, "volume": 237.0}, {"date": "2000-11-09", "close": 3.416296932, "volume": 2056.0}, {"date": "2000-11-10", "close": 3.036708384, "volume": 2458.0}, {"date": "2000-11-13", "close": 3.1632379, "volume": 4394.0}, {"date": "2000-11-14", "close": 3.1632379, "volume": 1265.0}, {"date": "2000-11-15", "close": 3.1632379, "volume": 1344.0}, {"date": "2000-11-17", "close": 2.973443626, "volume": 1154.0}, {"date": "2000-11-20", "close": 3.1632379, "volume": 13935.0}, {"date": "2000-11-21", "close": 3.1632379, "volume": 2311.0}, {"date": "2000-11-22", "close": 3.542826448, "volume": 11223.0}, {"date": "2000-11-23", "close": 3.353032174, "volume": 689.0}, {"date": "2000-11-24", "close": 3.416296932, "volume": 1739.0}, {"date": "2000-11-27", "close": 3.47956169, "volume": 632.0}, {"date": "2000-11-28", "close": 3.416296932, "volume": 316.0}, {"date": "2000-11-29", "close": 3.1632379, "volume": 5604.0}, {"date": "2000-11-30", "close": 3.1632379, "volume": 3104.0}, {"date": "2000-12-01", "close": 3.099973142, "volume": 1581.0}, {"date": "2000-12-04", "close": 3.099973142, "volume": 1407.0}, {"date": "2000-12-05", "close": 3.353032174, "volume": 948.0}, {"date": "2000-12-06", "close": 3.353032174, "volume": 3865.0}, {"date": "2000-12-07", "close": 3.1632379, "volume": 2771.0}, {"date": "2000-12-08", "close": 3.1632379, "volume": 5880.0}, {"date": "2000-12-11", "close": 3.099973142, "volume": 3161.0}, {"date": "2000-12-12", "close": 3.1632379, "volume": 632.0}, {"date": "2000-12-13", "close": 3.1632379, "volume": null}, {"date": "2000-12-14", "close": 3.1632379, "volume": 2055.0}, {"date": "2000-12-15", "close": 2.910178868, "volume": 5011.0}, {"date": "2000-12-18", "close": 2.84691411, "volume": 4574.0}, {"date": "2000-12-19", "close": 2.84691411, "volume": null}, {"date": "2000-12-20", "close": 2.84691411, "volume": null}, {"date": "2000-12-21", "close": 2.53059032, "volume": 1876.0}, {"date": "2000-12-22", "close": 2.53059032, "volume": 3065.0}, {"date": "2000-12-27", "close": 2.53059032, "volume": 4110.0}, {"date": "2000-12-28", "close": 2.657119836, "volume": 2625.0}, {"date": "2000-12-29", "close": 2.720384594, "volume": 237.0}, {"date": "2001-01-02", "close": 2.720384594, "volume": null}, {"date": "2001-01-03", "close": 2.720384594, "volume": 142.0}, {"date": "2001-01-04", "close": 2.720384594, "volume": 858.0}, {"date": "2001-01-05", "close": 2.84691411, "volume": 395.0}, {"date": "2001-01-08", "close": 2.783649352, "volume": 1581.0}, {"date": "2001-01-09", "close": 2.84691411, "volume": 158.0}, {"date": "2001-01-10", "close": 2.84691411, "volume": 316.0}, {"date": "2001-01-11", "close": 2.720384594, "volume": 237.0}, {"date": "2001-01-12", "close": 2.720384594, "volume": null}, {"date": "2001-01-15", "close": 2.720384594, "volume": 819.0}, {"date": "2001-01-16", "close": 2.467325562, "volume": 3500.0}, {"date": "2001-01-17", "close": 2.53059032, "volume": 2177.0}, {"date": "2001-01-18", "close": 2.467325562, "volume": 632.0}, {"date": "2001-01-19", "close": 2.53059032, "volume": 4889.0}, {"date": "2001-01-22", "close": 2.783649352, "volume": 1581.0}, {"date": "2001-01-25", "close": 2.783649352, "volume": 1581.0}, {"date": "2001-01-29", "close": 3.036708384, "volume": 956.0}, {"date": "2001-01-30", "close": 2.593855078, "volume": 1887.0}, {"date": "2001-01-31", "close": 2.53059032, "volume": 1581.0}, {"date": "2001-02-01", "close": 2.53059032, "volume": 348.0}, {"date": "2001-02-05", "close": 2.53059032, "volume": 585.0}, {"date": "2001-02-06", "close": 2.593855078, "volume": 917.0}, {"date": "2001-02-07", "close": 2.467325562, "volume": 555.0}, {"date": "2001-02-08", "close": 2.53059032, "volume": 158.0}, {"date": "2001-02-13", "close": 2.53059032, "volume": 4.0}, {"date": "2001-02-14", "close": 2.467325562, "volume": 1852.0}, {"date": "2001-02-15", "close": 2.53059032, "volume": 759.0}, {"date": "2001-02-16", "close": 2.53059032, "volume": 76.0}, {"date": "2001-02-19", "close": 2.53059032, "volume": 1389.0}, {"date": "2001-02-20", "close": 2.53059032, "volume": 147.0}, {"date": "2001-02-21", "close": 2.340796046, "volume": 158.0}, {"date": "2001-02-22", "close": 2.404060804, "volume": 158.0}, {"date": "2001-02-23", "close": 2.53059032, "volume": 2047.0}, {"date": "2001-02-26", "close": 2.404060804, "volume": 379.0}, {"date": "2001-02-27", "close": 2.340796046, "volume": 1106.0}, {"date": "2001-02-28", "close": 1.89794274, "volume": 3280.0}, {"date": "2001-03-01", "close": 2.340796046, "volume": 122.0}, {"date": "2001-03-02", "close": 2.53059032, "volume": 411.0}, {"date": "2001-03-05", "close": 2.277531288, "volume": 474.0}, {"date": "2001-03-06", "close": 2.087737014, "volume": 894.0}, {"date": "2001-03-08", "close": 2.087737014, "volume": 158.0}, {"date": "2001-03-12", "close": 2.087737014, "volume": 796.0}, {"date": "2001-03-13", "close": 2.024472256, "volume": 203.0}, {"date": "2001-03-19", "close": 1.961207498, "volume": 506.0}, {"date": "2001-03-20", "close": 1.961207498, "volume": 790.0}, {"date": "2001-03-23", "close": 1.89794274, "volume": 1825.0}, {"date": "2001-03-26", "close": 1.961207498, "volume": 790.0}, {"date": "2001-03-27", "close": 1.89794274, "volume": 203.0}, {"date": "2001-03-28", "close": 1.89794274, "volume": 1581.0}, {"date": "2001-03-30", "close": 1.644883708, "volume": 705.0}, {"date": "2001-04-02", "close": 1.644883708, "volume": 957.0}, {"date": "2001-04-03", "close": 1.708148466, "volume": 10195.0}, {"date": "2001-04-04", "close": 1.708148466, "volume": 181.0}, {"date": "2001-04-05", "close": 1.708148466, "volume": 193.0}, {"date": "2001-04-06", "close": 1.58161895, "volume": 7508.0}, {"date": "2001-04-09", "close": 1.644883708, "volume": 324.0}, {"date": "2001-04-10", "close": 1.644883708, "volume": 3319.0}, {"date": "2001-04-11", "close": 1.644883708, "volume": 2197.0}, {"date": "2001-04-18", "close": 1.771413224, "volume": 395.0}, {"date": "2001-04-19", "close": 1.834677982, "volume": 3556.0}, {"date": "2001-04-20", "close": 1.89794274, "volume": 356.0}, {"date": "2001-04-23", "close": 1.834677982, "volume": 253.0}, {"date": "2001-04-24", "close": 1.89794274, "volume": 271.0}, {"date": "2001-04-26", "close": 1.834677982, "volume": 1184.0}, {"date": "2001-04-27", "close": 2.151001772, "volume": 4394.0}, {"date": "2001-05-01", "close": 1.771413224, "volume": 158.0}, {"date": "2001-05-02", "close": 1.644883708, "volume": 8694.0}, {"date": "2001-05-03", "close": 1.708148466, "volume": 260.0}, {"date": "2001-05-09", "close": 1.771413224, "volume": 1581.0}, {"date": "2001-05-10", "close": 1.89794274, "volume": 395.0}, {"date": "2001-05-14", "close": 1.771413224, "volume": 3146.0}, {"date": "2001-05-16", "close": 1.89794274, "volume": 277.0}, {"date": "2001-05-18", "close": 1.708148466, "volume": 1043.0}, {"date": "2001-05-21", "close": 1.708148466, "volume": null}, {"date": "2001-05-22", "close": 1.708148466, "volume": 2700.0}, {"date": "2001-05-23", "close": 1.708148466, "volume": 2724.0}, {"date": "2001-05-24", "close": 2.404060804, "volume": 31864.0}, {"date": "2001-05-25", "close": 2.277531288, "volume": 17520.0}, {"date": "2001-05-28", "close": 2.21426653, "volume": 3425.0}, {"date": "2001-05-29", "close": 2.151001772, "volume": 3721.0}, {"date": "2001-05-30", "close": 2.024472256, "volume": 569.0}, {"date": "2001-05-31", "close": 1.961207498, "volume": 2371.0}, {"date": "2001-06-01", "close": 1.961207498, "volume": 912.0}, {"date": "2001-06-04", "close": 1.961207498, "volume": 2156.0}, {"date": "2001-06-05", "close": 1.89794274, "volume": 6036.0}, {"date": "2001-06-06", "close": 1.771413224, "volume": 2592.0}, {"date": "2001-06-07", "close": 1.771413224, "volume": 1931.0}, {"date": "2001-06-08", "close": 1.771413224, "volume": 3628.0}, {"date": "2001-06-12", "close": 1.771413224, "volume": 1739.0}, {"date": "2001-06-13", "close": 1.708148466, "volume": 3240.0}, {"date": "2001-06-14", "close": 1.708148466, "volume": 5130.0}, {"date": "2001-06-15", "close": 1.771413224, "volume": 4141.0}, {"date": "2001-06-18", "close": 1.708148466, "volume": 1190.0}, {"date": "2001-06-19", "close": 1.708148466, "volume": 2972.0}, {"date": "2001-06-20", "close": 1.708148466, "volume": 5532.0}, {"date": "2001-06-21", "close": 1.771413224, "volume": 2646.0}, {"date": "2001-06-22", "close": 1.708148466, "volume": 2377.0}, {"date": "2001-06-25", "close": 1.708148466, "volume": 8698.0}, {"date": "2001-06-26", "close": 1.708148466, "volume": 6580.0}, {"date": "2001-06-27", "close": 1.708148466, "volume": 10828.0}, {"date": "2001-06-28", "close": 1.834677982, "volume": 8156.0}, {"date": "2001-06-29", "close": 2.21426653, "volume": 8718.0}, {"date": "2001-07-02", "close": 1.834677982, "volume": 541.0}, {"date": "2001-07-03", "close": 1.89794274, "volume": 2588.0}, {"date": "2001-07-04", "close": 1.89794274, "volume": 1027.0}, {"date": "2001-07-05", "close": 1.708148466, "volume": 152.0}, {"date": "2001-07-10", "close": 1.708148466, "volume": 869.0}, {"date": "2001-07-11", "close": 1.708148466, "volume": 790.0}, {"date": "2001-07-12", "close": 1.708148466, "volume": 5621.0}, {"date": "2001-07-13", "close": 1.771413224, "volume": 395.0}, {"date": "2001-07-16", "close": 1.708148466, "volume": 790.0}, {"date": "2001-07-18", "close": 1.708148466, "volume": 1265.0}, {"date": "2001-07-19", "close": 1.708148466, "volume": 3161.0}, {"date": "2001-07-20", "close": 1.644883708, "volume": 6298.0}, {"date": "2001-07-25", "close": 1.644883708, "volume": 553.0}, {"date": "2001-07-27", "close": 1.644883708, "volume": 1581.0}, {"date": "2001-08-02", "close": 1.708148466, "volume": 1581.0}, {"date": "2001-08-03", "close": 1.708148466, "volume": 1391.0}, {"date": "2001-08-06", "close": 1.644883708, "volume": 1853.0}, {"date": "2001-08-07", "close": 1.644883708, "volume": 232.0}, {"date": "2001-08-09", "close": 1.58161895, "volume": 5352.0}, {"date": "2001-08-13", "close": 1.518354192, "volume": 1218.0}, {"date": "2001-08-14", "close": 1.455089434, "volume": 3161.0}, {"date": "2001-08-15", "close": 1.391824676, "volume": 1992.0}, {"date": "2001-08-16", "close": 1.391824676, "volume": 395.0}, {"date": "2001-08-17", "close": 1.518354192, "volume": 102.0}, {"date": "2001-08-20", "close": 1.58161895, "volume": 397.0}, {"date": "2001-08-21", "close": 1.455089434, "volume": 1307.0}, {"date": "2001-08-22", "close": 1.455089434, "volume": 2276.0}, {"date": "2001-08-23", "close": 1.455089434, "volume": 1775.0}, {"date": "2001-08-28", "close": 1.518354192, "volume": 1581.0}, {"date": "2001-08-29", "close": 1.518354192, "volume": 221.0}, {"date": "2001-08-30", "close": 1.328559918, "volume": 2055.0}, {"date": "2001-08-31", "close": 1.58161895, "volume": 1371.0}, {"date": "2001-09-06", "close": 1.328559918, "volume": 158.0}, {"date": "2001-09-10", "close": 1.202030402, "volume": 2094.0}, {"date": "2001-09-11", "close": 1.138765644, "volume": 901.0}, {"date": "2001-09-12", "close": 1.26529516, "volume": 2371.0}, {"date": "2001-09-13", "close": 1.26529516, "volume": 790.0}, {"date": "2001-09-17", "close": 1.138765644, "volume": 663.0}, {"date": "2001-09-19", "close": 1.138765644, "volume": 790.0}, {"date": "2001-09-21", "close": 1.138765644, "volume": 190.0}, {"date": "2001-09-24", "close": 1.138765644, "volume": 1739.0}, {"date": "2001-09-25", "close": 1.138765644, "volume": 126.0}, {"date": "2001-09-26", "close": 1.075500886, "volume": 76.0}, {"date": "2001-09-27", "close": 1.075500886, "volume": 221.0}, {"date": "2001-10-03", "close": 1.26529516, "volume": 450.0}, {"date": "2001-10-04", "close": 1.328559918, "volume": 395.0}, {"date": "2001-10-08", "close": 1.26529516, "volume": 1707.0}, {"date": "2001-10-09", "close": 1.26529516, "volume": 111.0}, {"date": "2001-10-12", "close": 1.138765644, "volume": 2232.0}, {"date": "2001-10-18", "close": 1.138765644, "volume": 203.0}, {"date": "2001-10-22", "close": 1.26529516, "volume": 9999.0}, {"date": "2001-10-23", "close": 1.328559918, "volume": 1429.0}, {"date": "2001-10-24", "close": 1.328559918, "volume": 2292.0}, {"date": "2001-10-25", "close": 1.26529516, "volume": 2248.0}, {"date": "2001-10-26", "close": 1.26529516, "volume": 1090.0}, {"date": "2001-10-29", "close": 1.26529516, "volume": 530.0}, {"date": "2001-11-01", "close": 1.391824676, "volume": 2068.0}, {"date": "2001-11-05", "close": 1.26529516, "volume": 1265.0}, {"date": "2001-11-13", "close": 1.26529516, "volume": 2687.0}, {"date": "2001-11-14", "close": 1.58161895, "volume": 6481.0}, {"date": "2001-11-19", "close": 1.771413224, "volume": 2371.0}, {"date": "2001-11-21", "close": 1.518354192, "volume": 367.0}, {"date": "2001-11-23", "close": 1.89794274, "volume": 18033.0}, {"date": "2001-11-26", "close": 1.89794274, "volume": 632.0}, {"date": "2001-11-27", "close": 1.708148466, "volume": 856.0}, {"date": "2001-12-03", "close": 1.58161895, "volume": 1021.0}, {"date": "2001-12-04", "close": 1.89794274, "volume": 2371.0}, {"date": "2001-12-11", "close": 1.391824676, "volume": 1881.0}, {"date": "2001-12-13", "close": 1.455089434, "volume": 1581.0}, {"date": "2001-12-17", "close": 1.455089434, "volume": 237.0}, {"date": "2001-12-20", "close": 1.391824676, "volume": 316.0}, {"date": "2001-12-28", "close": 1.518354192, "volume": 140.0}, {"date": "2002-01-04", "close": 1.58161895, "volume": 711.0}, {"date": "2002-01-07", "close": 1.771413224, "volume": 313.0}, {"date": "2002-01-09", "close": 1.644883708, "volume": 1185.0}, {"date": "2002-01-10", "close": 1.518354192, "volume": 211.0}, {"date": "2002-01-11", "close": 1.455089434, "volume": 790.0}, {"date": "2002-01-15", "close": 1.58161895, "volume": 3215.0}, {"date": "2002-01-16", "close": 1.58161895, "volume": 3341.0}, {"date": "2002-01-17", "close": 1.58161895, "volume": 316.0}, {"date": "2002-01-22", "close": 1.58161895, "volume": 632.0}, {"date": "2002-01-23", "close": 1.58161895, "volume": 19758.0}, {"date": "2002-01-25", "close": 1.58161895, "volume": 452.0}, {"date": "2002-01-29", "close": 1.644883708, "volume": 2213.0}, {"date": "2002-01-30", "close": 1.58161895, "volume": 269.0}, {"date": "2002-02-04", "close": 1.644883708, "volume": 869.0}, {"date": "2002-02-05", "close": 1.58161895, "volume": 1581.0}, {"date": "2002-02-07", "close": 1.644883708, "volume": 34.0}, {"date": "2002-02-08", "close": 1.708148466, "volume": 3185.0}, {"date": "2002-02-11", "close": 1.58161895, "volume": 632.0}, {"date": "2002-02-12", "close": 1.518354192, "volume": 474.0}, {"date": "2002-02-14", "close": 1.455089434, "volume": 142.0}, {"date": "2002-02-18", "close": 1.455089434, "volume": 316.0}, {"date": "2002-02-19", "close": 1.455089434, "volume": 313.0}, {"date": "2002-02-20", "close": 1.644883708, "volume": 2055.0}, {"date": "2002-02-21", "close": 1.455089434, "volume": 2055.0}, {"date": "2002-02-22", "close": 1.455089434, "volume": 102.0}, {"date": "2002-02-26", "close": 1.455089434, "volume": 601.0}, {"date": "2002-02-27", "close": 1.518354192, "volume": 266.0}, {"date": "2002-02-28", "close": 1.58161895, "volume": 209.0}, {"date": "2002-03-01", "close": 1.455089434, "volume": 1976.0}, {"date": "2002-03-05", "close": 1.518354192, "volume": 743.0}, {"date": "2002-03-07", "close": 1.518354192, "volume": 2197.0}, {"date": "2002-03-08", "close": 1.518354192, "volume": 648.0}, {"date": "2002-03-12", "close": 1.455089434, "volume": 366.0}, {"date": "2002-03-14", "close": 1.455089434, "volume": 1016.0}, {"date": "2002-03-15", "close": 1.26529516, "volume": 7832.0}, {"date": "2002-03-19", "close": 1.26529516, "volume": 2671.0}, {"date": "2002-03-20", "close": 1.26529516, "volume": 960.0}, {"date": "2002-03-25", "close": 1.26529516, "volume": 158.0}, {"date": "2002-03-26", "close": 1.26529516, "volume": 427.0}, {"date": "2002-03-27", "close": 1.26529516, "volume": 158.0}, {"date": "2002-04-02", "close": 1.26529516, "volume": 190.0}, {"date": "2002-04-03", "close": 1.26529516, "volume": 311.0}, {"date": "2002-04-05", "close": 1.328559918, "volume": 1265.0}, {"date": "2002-04-10", "close": 1.328559918, "volume": 1805.0}, {"date": "2002-04-11", "close": 1.328559918, "volume": 395.0}, {"date": "2002-04-12", "close": 1.328559918, "volume": 763.0}, {"date": "2002-04-15", "close": 1.391824676, "volume": 32.0}, {"date": "2002-04-16", "close": 1.328559918, "volume": 316.0}, {"date": "2002-04-17", "close": 1.328559918, "volume": 198.0}, {"date": "2002-04-19", "close": 1.455089434, "volume": 1288.0}, {"date": "2002-04-22", "close": 1.328559918, "volume": 1581.0}, {"date": "2002-04-23", "close": 1.328559918, "volume": 743.0}, {"date": "2002-04-24", "close": 1.328559918, "volume": 569.0}, {"date": "2002-04-26", "close": 1.26529516, "volume": 1106.0}, {"date": "2002-04-29", "close": 1.202030402, "volume": 7587.0}, {"date": "2002-04-30", "close": 1.26529516, "volume": 5878.0}, {"date": "2002-05-02", "close": 1.138765644, "volume": 4979.0}, {"date": "2002-05-03", "close": 1.202030402, "volume": 75.0}, {"date": "2002-05-06", "close": 1.202030402, "volume": 553.0}, {"date": "2002-05-07", "close": 1.202030402, "volume": 11685.0}, {"date": "2002-05-10", "close": 1.138765644, "volume": 1739.0}, {"date": "2002-05-13", "close": 1.26529516, "volume": 5502.0}, {"date": "2002-05-15", "close": 1.202030402, "volume": 6955.0}, {"date": "2002-05-16", "close": 1.328559918, "volume": 5398.0}, {"date": "2002-05-17", "close": 1.328559918, "volume": 122.0}, {"date": "2002-05-20", "close": 1.26529516, "volume": 12788.0}, {"date": "2002-05-21", "close": 1.26529516, "volume": 9764.0}, {"date": "2002-05-22", "close": 1.26529516, "volume": 237.0}, {"date": "2002-05-23", "close": 1.26529516, "volume": 45.0}, {"date": "2002-05-28", "close": 1.328559918, "volume": 2753.0}, {"date": "2002-05-29", "close": 1.202030402, "volume": 1581.0}, {"date": "2002-05-30", "close": 1.202030402, "volume": 1818.0}, {"date": "2002-05-31", "close": 1.138765644, "volume": 2529.0}, {"date": "2002-06-03", "close": 1.26529516, "volume": 632.0}, {"date": "2002-06-05", "close": 1.202030402, "volume": 15.0}, {"date": "2002-06-06", "close": 1.26529516, "volume": 838.0}, {"date": "2002-06-07", "close": 1.202030402, "volume": 3161.0}, {"date": "2002-06-11", "close": 1.26529516, "volume": 4859.0}, {"date": "2002-06-12", "close": 1.202030402, "volume": 6245.0}, {"date": "2002-06-13", "close": 1.202030402, "volume": 1106.0}, {"date": "2002-06-17", "close": 1.26529516, "volume": 5374.0}, {"date": "2002-06-18", "close": 1.328559918, "volume": 2928.0}, {"date": "2002-06-19", "close": 1.328559918, "volume": 2763.0}, {"date": "2002-06-20", "close": 1.391824676, "volume": 1411.0}, {"date": "2002-06-21", "close": 1.328559918, "volume": 632.0}, {"date": "2002-06-24", "close": 1.202030402, "volume": 6223.0}, {"date": "2002-06-25", "close": 1.328559918, "volume": 4623.0}, {"date": "2002-06-26", "close": 1.202030402, "volume": 6639.0}, {"date": "2002-06-27", "close": 1.202030402, "volume": 1897.0}, {"date": "2002-06-28", "close": 1.202030402, "volume": 2832.0}, {"date": "2002-07-01", "close": 1.202030402, "volume": 219.0}, {"date": "2002-07-03", "close": 1.138765644, "volume": 316.0}, {"date": "2002-07-09", "close": 1.138765644, "volume": 3161.0}, {"date": "2002-07-10", "close": 1.26529516, "volume": 3161.0}, {"date": "2002-07-11", "close": 1.202030402, "volume": 790.0}, {"date": "2002-07-15", "close": 1.202030402, "volume": 3161.0}, {"date": "2002-07-17", "close": 1.138765644, "volume": 382.0}, {"date": "2002-07-19", "close": 1.138765644, "volume": 790.0}, {"date": "2002-07-22", "close": 1.138765644, "volume": 189.0}, {"date": "2002-07-24", "close": 1.138765644, "volume": 285.0}, {"date": "2002-07-25", "close": 0.94897137, "volume": 237.0}, {"date": "2002-07-29", "close": 0.94897137, "volume": 474.0}, {"date": "2002-08-01", "close": 1.012236128, "volume": 632.0}, {"date": "2002-08-02", "close": 1.012236128, "volume": 743.0}, {"date": "2002-08-07", "close": 1.328559918, "volume": 4347.0}, {"date": "2002-08-08", "close": 1.391824676, "volume": 12052.0}, {"date": "2002-08-12", "close": 1.26529516, "volume": 2845.0}, {"date": "2002-08-13", "close": 1.138765644, "volume": 190.0}, {"date": "2002-08-14", "close": 1.26529516, "volume": 4552.0}, {"date": "2002-08-15", "close": 1.26529516, "volume": 1423.0}, {"date": "2002-08-16", "close": 1.26529516, "volume": 2371.0}, {"date": "2002-08-19", "close": 1.26529516, "volume": 158.0}, {"date": "2002-08-21", "close": 1.202030402, "volume": 1897.0}, {"date": "2002-08-22", "close": 1.202030402, "volume": 790.0}, {"date": "2002-08-26", "close": 1.202030402, "volume": 83.0}, {"date": "2002-08-27", "close": 1.202030402, "volume": 632.0}, {"date": "2002-08-28", "close": 1.202030402, "volume": 59.0}, {"date": "2002-08-29", "close": 1.138765644, "volume": 3280.0}, {"date": "2002-08-30", "close": 1.138765644, "volume": 316.0}, {"date": "2002-09-03", "close": 1.075500886, "volume": 1707.0}, {"date": "2002-09-10", "close": 1.075500886, "volume": 474.0}, {"date": "2002-09-12", "close": 1.202030402, "volume": 474.0}, {"date": "2002-09-13", "close": 1.012236128, "volume": 76.0}, {"date": "2002-09-23", "close": 1.075500886, "volume": 1184.0}, {"date": "2002-09-26", "close": 1.075500886, "volume": 1581.0}, {"date": "2002-10-04", "close": 1.138765644, "volume": 237.0}, {"date": "2002-10-07", "close": 1.138765644, "volume": 1185.0}, {"date": "2002-10-10", "close": 1.138765644, "volume": 632.0}, {"date": "2002-10-15", "close": 1.138765644, "volume": 142.0}, {"date": "2002-10-17", "close": 1.138765644, "volume": 878.0}, {"date": "2002-10-21", "close": 1.138765644, "volume": 561.0}, {"date": "2002-10-23", "close": 1.138765644, "volume": 2213.0}, {"date": "2002-10-29", "close": 1.26529516, "volume": 1581.0}, {"date": "2002-10-30", "close": 1.26529516, "volume": 395.0}, {"date": "2002-11-04", "close": 1.138765644, "volume": 205.0}, {"date": "2002-11-05", "close": 1.138765644, "volume": 158.0}, {"date": "2002-11-08", "close": 1.138765644, "volume": 632.0}, {"date": "2002-11-18", "close": 1.138765644, "volume": 221.0}, {"date": "2002-11-20", "close": 1.138765644, "volume": 2845.0}, {"date": "2002-11-21", "close": 1.075500886, "volume": 3520.0}, {"date": "2002-11-25", "close": 1.012236128, "volume": 3952.0}, {"date": "2002-11-28", "close": 1.012236128, "volume": 1581.0}, {"date": "2002-12-05", "close": 1.138765644, "volume": 1581.0}, {"date": "2002-12-06", "close": 1.138765644, "volume": 158.0}, {"date": "2002-12-09", "close": 1.138765644, "volume": 1059.0}, {"date": "2002-12-16", "close": 1.138765644, "volume": 790.0}, {"date": "2002-12-18", "close": 1.138765644, "volume": 822.0}, {"date": "2002-12-23", "close": 1.202030402, "volume": 2303.0}, {"date": "2002-12-30", "close": 1.202030402, "volume": 3555.0}, {"date": "2002-12-31", "close": 1.26529516, "volume": 465.0}, {"date": "2003-01-02", "close": 1.138765644, "volume": 553.0}, {"date": "2003-01-06", "close": 1.075500886, "volume": 2590.0}, {"date": "2003-01-07", "close": 1.075500886, "volume": 496.0}, {"date": "2003-01-08", "close": 1.075500886, "volume": 5162.0}, {"date": "2003-01-09", "close": 1.075500886, "volume": 158.0}, {"date": "2003-01-14", "close": 1.391824676, "volume": 4398.0}, {"date": "2003-01-15", "close": 1.26529516, "volume": 2087.0}, {"date": "2003-01-17", "close": 1.26529516, "volume": 406.0}, {"date": "2003-01-20", "close": 1.138765644, "volume": 1581.0}, {"date": "2003-01-23", "close": 1.202030402, "volume": 1919.0}, {"date": "2003-01-24", "close": 1.455089434, "volume": 6773.0}, {"date": "2003-01-28", "close": 1.771413224, "volume": 25719.0}, {"date": "2003-01-29", "close": 1.644883708, "volume": 6417.0}, {"date": "2003-01-30", "close": 1.328559918, "volume": 3760.0}, {"date": "2003-01-31", "close": 1.518354192, "volume": 1269.0}, {"date": "2003-02-03", "close": 1.518354192, "volume": 3794.0}, {"date": "2003-02-04", "close": 1.518354192, "volume": 11534.0}, {"date": "2003-02-05", "close": 1.518354192, "volume": 3474.0}, {"date": "2003-02-06", "close": 1.518354192, "volume": 834.0}, {"date": "2003-02-07", "close": 1.391824676, "volume": 1809.0}, {"date": "2003-02-14", "close": 1.26529516, "volume": 10818.0}, {"date": "2003-02-17", "close": 1.328559918, "volume": 1612.0}, {"date": "2003-02-18", "close": 1.26529516, "volume": 1075.0}, {"date": "2003-02-19", "close": 1.455089434, "volume": 443.0}, {"date": "2003-02-21", "close": 1.328559918, "volume": 8377.0}, {"date": "2003-02-24", "close": 1.708148466, "volume": 3455.0}, {"date": "2003-03-03", "close": 1.26529516, "volume": 2574.0}, {"date": "2003-03-04", "close": 1.26529516, "volume": 203.0}, {"date": "2003-03-05", "close": 1.26529516, "volume": 601.0}, {"date": "2003-03-07", "close": 1.202030402, "volume": 13175.0}, {"date": "2003-03-11", "close": 1.202030402, "volume": 278.0}, {"date": "2003-03-12", "close": 1.138765644, "volume": 7539.0}, {"date": "2003-03-14", "close": 1.012236128, "volume": 89.0}, {"date": "2003-03-26", "close": 0.94897137, "volume": 4548.0}, {"date": "2003-04-01", "close": 0.94897137, "volume": 1581.0}, {"date": "2003-04-04", "close": 0.822441854, "volume": 305.0}, {"date": "2003-04-08", "close": 0.94897137, "volume": 790.0}, {"date": "2003-04-10", "close": 0.94897137, "volume": 980.0}, {"date": "2003-04-16", "close": 0.94897137, "volume": 793.0}, {"date": "2003-04-29", "close": 1.012236128, "volume": 819.0}, {"date": "2003-05-02", "close": 1.012236128, "volume": 569.0}, {"date": "2003-05-05", "close": 1.012236128, "volume": 411.0}, {"date": "2003-05-06", "close": 0.94897137, "volume": 1581.0}, {"date": "2003-05-07", "close": 0.94897137, "volume": 1581.0}, {"date": "2003-05-08", "close": 0.94897137, "volume": 1581.0}, {"date": "2003-05-13", "close": 0.885706612, "volume": 1766.0}, {"date": "2003-05-16", "close": 0.94897137, "volume": 406.0}, {"date": "2003-05-19", "close": 0.94897137, "volume": 158.0}, {"date": "2003-05-20", "close": 0.94897137, "volume": 3387.0}, {"date": "2003-05-21", "close": 0.885706612, "volume": 605.0}, {"date": "2003-05-22", "close": 0.94897137, "volume": 1612.0}, {"date": "2003-05-23", "close": 0.94897137, "volume": 318.0}, {"date": "2003-05-28", "close": 0.885706612, "volume": 1359.0}, {"date": "2003-05-30", "close": 0.822441854, "volume": 126.0}, {"date": "2003-06-03", "close": 0.822441854, "volume": 1027.0}, {"date": "2003-06-05", "close": 0.822441854, "volume": 632.0}, {"date": "2003-06-06", "close": 0.822441854, "volume": 203.0}, {"date": "2003-06-11", "close": 0.885706612, "volume": 5352.0}, {"date": "2003-06-13", "close": 0.822441854, "volume": 15704.0}, {"date": "2003-06-17", "close": 0.822441854, "volume": 47.0}, {"date": "2003-06-18", "close": 0.759177096, "volume": 6324.0}, {"date": "2003-06-19", "close": 0.695912338, "volume": 2371.0}, {"date": "2003-06-20", "close": 0.759177096, "volume": 1904.0}, {"date": "2003-06-24", "close": 0.759177096, "volume": 790.0}, {"date": "2003-06-25", "close": 0.759177096, "volume": 1452.0}, {"date": "2003-06-26", "close": 0.822441854, "volume": 1423.0}, {"date": "2003-06-27", "close": 0.759177096, "volume": 3209.0}, {"date": "2003-06-30", "close": 0.759177096, "volume": 2213.0}, {"date": "2003-07-01", "close": 0.759177096, "volume": 1584.0}, {"date": "2003-07-08", "close": 0.759177096, "volume": 2213.0}, {"date": "2003-07-10", "close": 0.759177096, "volume": 237.0}, {"date": "2003-07-14", "close": 0.759177096, "volume": 411.0}, {"date": "2003-07-17", "close": 0.759177096, "volume": 2419.0}, {"date": "2003-07-18", "close": 0.822441854, "volume": 79.0}, {"date": "2003-07-24", "close": 0.94897137, "volume": 6007.0}, {"date": "2003-07-25", "close": 0.822441854, "volume": 203.0}, {"date": "2003-07-28", "close": 0.822441854, "volume": 790.0}, {"date": "2003-07-29", "close": 0.885706612, "volume": 344.0}, {"date": "2003-07-30", "close": 1.012236128, "volume": 2991.0}, {"date": "2003-07-31", "close": 1.075500886, "volume": 1897.0}, {"date": "2003-08-01", "close": 1.075500886, "volume": 790.0}, {"date": "2003-08-05", "close": 1.075500886, "volume": 77.0}, {"date": "2003-08-07", "close": 1.138765644, "volume": 120.0}, {"date": "2003-08-08", "close": 0.885706612, "volume": 1818.0}, {"date": "2003-08-15", "close": 0.885706612, "volume": 4272.0}, {"date": "2003-08-18", "close": 1.138765644, "volume": 2371.0}, {"date": "2003-08-22", "close": 0.94897137, "volume": 9010.0}, {"date": "2003-08-28", "close": 1.138765644, "volume": 2371.0}, {"date": "2003-09-01", "close": 1.138765644, "volume": 4426.0}, {"date": "2003-09-02", "close": 1.202030402, "volume": 1265.0}, {"date": "2003-09-03", "close": 1.075500886, "volume": 2513.0}, {"date": "2003-09-04", "close": 1.26529516, "volume": 6323.0}, {"date": "2003-09-05", "close": 1.202030402, "volume": 1608.0}, {"date": "2003-09-09", "close": 1.202030402, "volume": 9.0}, {"date": "2003-09-10", "close": 1.644883708, "volume": 9500.0}, {"date": "2003-09-11", "close": 1.391824676, "volume": 1106.0}, {"date": "2003-09-12", "close": 1.328559918, "volume": 1581.0}, {"date": "2003-09-15", "close": 1.26529516, "volume": 2529.0}, {"date": "2003-09-16", "close": 1.644883708, "volume": 1185.0}, {"date": "2003-09-19", "close": 1.455089434, "volume": 3161.0}, {"date": "2003-09-22", "close": 1.391824676, "volume": 8219.0}, {"date": "2003-09-23", "close": 1.391824676, "volume": 474.0}, {"date": "2003-09-25", "close": 1.834677982, "volume": 3161.0}, {"date": "2003-09-26", "close": 1.708148466, "volume": 5212.0}, {"date": "2003-09-29", "close": 1.455089434, "volume": 7903.0}, {"date": "2003-09-30", "close": 1.58161895, "volume": 1265.0}, {"date": "2003-10-01", "close": 1.455089434, "volume": 5414.0}, {"date": "2003-10-02", "close": 1.518354192, "volume": 3161.0}, {"date": "2003-10-06", "close": 1.455089434, "volume": 3161.0}, {"date": "2003-10-07", "close": 1.455089434, "volume": 356.0}, {"date": "2003-10-08", "close": 1.328559918, "volume": 790.0}, {"date": "2003-10-09", "close": 1.391824676, "volume": 790.0}, {"date": "2003-10-10", "close": 1.644883708, "volume": 2640.0}, {"date": "2003-10-14", "close": 1.644883708, "volume": 3161.0}, {"date": "2003-10-15", "close": 1.518354192, "volume": 1660.0}, {"date": "2003-10-16", "close": 1.455089434, "volume": 3027.0}, {"date": "2003-10-21", "close": 1.328559918, "volume": 2.0}, {"date": "2003-10-23", "close": 1.328559918, "volume": 395.0}, {"date": "2003-10-24", "close": 1.26529516, "volume": 1241.0}, {"date": "2003-10-27", "close": 1.26529516, "volume": 2787.0}, {"date": "2003-10-28", "close": 1.138765644, "volume": 4268.0}, {"date": "2003-10-30", "close": 1.202030402, "volume": 1581.0}, {"date": "2003-10-31", "close": 1.138765644, "volume": 6323.0}, {"date": "2003-11-03", "close": 1.138765644, "volume": 474.0}, {"date": "2003-11-05", "close": 1.202030402, "volume": 4742.0}, {"date": "2003-11-06", "close": 1.202030402, "volume": 2071.0}, {"date": "2003-11-07", "close": 1.26529516, "volume": 1581.0}, {"date": "2003-11-13", "close": 1.26529516, "volume": 3952.0}, {"date": "2003-11-17", "close": 1.202030402, "volume": 536.0}, {"date": "2003-11-18", "close": 1.202030402, "volume": 474.0}, {"date": "2003-11-21", "close": 1.202030402, "volume": 1581.0}, {"date": "2003-11-24", "close": 1.138765644, "volume": 1361.0}, {"date": "2003-11-26", "close": 1.138765644, "volume": 1106.0}, {"date": "2003-11-27", "close": 1.202030402, "volume": 425.0}, {"date": "2003-11-28", "close": 1.138765644, "volume": 474.0}, {"date": "2003-12-01", "close": 1.138765644, "volume": 1739.0}, {"date": "2003-12-02", "close": 1.202030402, "volume": 474.0}, {"date": "2003-12-04", "close": 1.012236128, "volume": 122.0}, {"date": "2003-12-08", "close": 1.138765644, "volume": 1825.0}, {"date": "2003-12-09", "close": 1.138765644, "volume": 23.0}, {"date": "2003-12-11", "close": 1.138765644, "volume": 316.0}, {"date": "2003-12-17", "close": 1.012236128, "volume": 316.0}, {"date": "2003-12-19", "close": 0.94897137, "volume": 7903.0}, {"date": "2003-12-23", "close": 0.94897137, "volume": 790.0}, {"date": "2003-12-24", "close": 0.94897137, "volume": 1581.0}, {"date": "2003-12-30", "close": 0.94897137, "volume": 790.0}, {"date": "2004-01-05", "close": 0.94897137, "volume": 11394.0}, {"date": "2004-01-06", "close": 0.885706612, "volume": 1450.0}, {"date": "2004-01-07", "close": 0.885706612, "volume": 12329.0}, {"date": "2004-01-08", "close": 1.012236128, "volume": 2687.0}, {"date": "2004-01-09", "close": 1.012236128, "volume": 11412.0}, {"date": "2004-01-12", "close": 1.075500886, "volume": 37.0}, {"date": "2004-01-13", "close": 1.075500886, "volume": 2055.0}, {"date": "2004-01-19", "close": 1.075500886, "volume": 279.0}, {"date": "2004-01-20", "close": 1.012236128, "volume": 1106.0}, {"date": "2004-01-21", "close": 1.075500886, "volume": 764.0}, {"date": "2004-01-29", "close": 1.012236128, "volume": 16.0}, {"date": "2004-02-02", "close": 1.202030402, "volume": 6064.0}, {"date": "2004-02-03", "close": 1.202030402, "volume": 474.0}, {"date": "2004-02-05", "close": 1.202030402, "volume": 2482.0}, {"date": "2004-02-11", "close": 1.012236128, "volume": 3477.0}, {"date": "2004-02-12", "close": 1.012236128, "volume": 316.0}, {"date": "2004-02-16", "close": 1.012236128, "volume": 553.0}, {"date": "2004-02-19", "close": 1.012236128, "volume": 2371.0}, {"date": "2004-02-20", "close": 1.075500886, "volume": 14746.0}, {"date": "2004-02-23", "close": 1.202030402, "volume": 3003.0}, {"date": "2004-02-24", "close": 1.202030402, "volume": 4157.0}, {"date": "2004-02-25", "close": 1.58161895, "volume": 34132.0}, {"date": "2004-02-26", "close": 1.455089434, "volume": 6323.0}, {"date": "2004-02-27", "close": 1.455089434, "volume": 9254.0}, {"date": "2004-03-01", "close": 1.26529516, "volume": 5031.0}, {"date": "2004-03-03", "close": 1.328559918, "volume": 5058.0}, {"date": "2004-03-05", "close": 1.518354192, "volume": 3419.0}, {"date": "2004-03-08", "close": 1.26529516, "volume": 3884.0}, {"date": "2004-03-11", "close": 1.138765644, "volume": 6377.0}, {"date": "2004-03-16", "close": 1.138765644, "volume": 3952.0}, {"date": "2004-03-17", "close": 1.138765644, "volume": 790.0}, {"date": "2004-03-18", "close": 1.138765644, "volume": 1581.0}, {"date": "2004-03-19", "close": 1.26529516, "volume": 4211.0}, {"date": "2004-03-22", "close": 1.138765644, "volume": 1206.0}, {"date": "2004-03-23", "close": 1.138765644, "volume": 1399.0}, {"date": "2004-03-26", "close": 1.138765644, "volume": 1456.0}, {"date": "2004-03-29", "close": 1.138765644, "volume": 395.0}, {"date": "2004-03-30", "close": 1.138765644, "volume": 419.0}, {"date": "2004-03-31", "close": 1.138765644, "volume": 1691.0}, {"date": "2004-04-02", "close": 1.202030402, "volume": 2214.0}, {"date": "2004-04-05", "close": 1.075500886, "volume": 3429.0}, {"date": "2004-04-06", "close": 1.075500886, "volume": 1486.0}, {"date": "2004-04-07", "close": 1.075500886, "volume": 920.0}, {"date": "2004-04-13", "close": 1.075500886, "volume": 158.0}, {"date": "2004-04-14", "close": 1.075500886, "volume": 2697.0}, {"date": "2004-04-19", "close": 1.075500886, "volume": 790.0}, {"date": "2004-04-22", "close": 1.012236128, "volume": 2893.0}, {"date": "2004-04-27", "close": 1.012236128, "volume": 11794.0}, {"date": "2004-04-30", "close": 1.075500886, "volume": 484.0}, {"date": "2004-05-06", "close": 1.075500886, "volume": 1016.0}, {"date": "2004-05-07", "close": 1.075500886, "volume": 303.0}, {"date": "2004-05-10", "close": 1.075500886, "volume": 726.0}, {"date": "2004-05-12", "close": 1.012236128, "volume": 610.0}, {"date": "2004-05-13", "close": 1.012236128, "volume": 3952.0}, {"date": "2004-05-17", "close": 1.012236128, "volume": 144.0}, {"date": "2004-05-20", "close": 0.822441854, "volume": 474.0}, {"date": "2004-05-21", "close": 0.822441854, "volume": 790.0}, {"date": "2004-05-25", "close": 0.822441854, "volume": 1265.0}, {"date": "2004-05-26", "close": 0.822441854, "volume": 18189.0}, {"date": "2004-05-27", "close": 0.822441854, "volume": 3003.0}, {"date": "2004-05-28", "close": 0.759177096, "volume": 1465.0}, {"date": "2004-06-02", "close": 0.822441854, "volume": 1882.0}, {"date": "2004-06-03", "close": 0.822441854, "volume": 237.0}, {"date": "2004-06-04", "close": 0.822441854, "volume": 1739.0}, {"date": "2004-06-07", "close": 0.759177096, "volume": 632.0}, {"date": "2004-06-08", "close": 0.759177096, "volume": 6018.0}, {"date": "2004-06-09", "close": 0.759177096, "volume": 305.0}, {"date": "2004-06-11", "close": 0.759177096, "volume": 474.0}, {"date": "2004-06-15", "close": 0.759177096, "volume": 8076.0}, {"date": "2004-06-16", "close": 1.012236128, "volume": 13306.0}, {"date": "2004-06-17", "close": 0.94897137, "volume": 3572.0}, {"date": "2004-06-18", "close": 0.94897137, "volume": 531.0}, {"date": "2004-06-21", "close": 0.885706612, "volume": 386.0}, {"date": "2004-06-22", "close": 0.822441854, "volume": 4535.0}, {"date": "2004-06-23", "close": 0.822441854, "volume": 734.0}, {"date": "2004-06-24", "close": 0.759177096, "volume": 4703.0}, {"date": "2004-06-25", "close": 0.759177096, "volume": 1985.0}, {"date": "2004-06-28", "close": 0.759177096, "volume": 10748.0}, {"date": "2004-06-29", "close": 0.822441854, "volume": 2041.0}, {"date": "2004-06-30", "close": 0.759177096, "volume": 6659.0}, {"date": "2004-07-05", "close": 0.885706612, "volume": 790.0}, {"date": "2004-07-06", "close": 0.885706612, "volume": 1739.0}, {"date": "2004-07-07", "close": 0.822441854, "volume": 474.0}, {"date": "2004-07-14", "close": 0.885706612, "volume": 1581.0}, {"date": "2004-07-16", "close": 0.885706612, "volume": 565.0}, {"date": "2004-07-22", "close": 0.822441854, "volume": 3245.0}, {"date": "2004-07-27", "close": 0.759177096, "volume": 2371.0}, {"date": "2004-07-28", "close": 0.759177096, "volume": 632.0}, {"date": "2004-07-29", "close": 0.885706612, "volume": 7903.0}, {"date": "2004-08-02", "close": 0.885706612, "volume": 3161.0}, {"date": "2004-08-03", "close": 0.885706612, "volume": 41.0}, {"date": "2004-08-05", "close": 0.885706612, "volume": 1581.0}, {"date": "2004-08-06", "close": 0.822441854, "volume": 395.0}, {"date": "2004-08-09", "close": 0.822441854, "volume": 790.0}, {"date": "2004-08-11", "close": 0.822441854, "volume": 2155.0}, {"date": "2004-08-12", "close": 0.822441854, "volume": 474.0}, {"date": "2004-08-13", "close": 0.822441854, "volume": 1581.0}, {"date": "2004-08-17", "close": 0.822441854, "volume": 474.0}, {"date": "2004-08-19", "close": 0.822441854, "volume": 411.0}, {"date": "2004-08-23", "close": 0.759177096, "volume": 6323.0}, {"date": "2004-08-26", "close": 0.759177096, "volume": 7903.0}, {"date": "2004-08-31", "close": 0.94897137, "volume": 7179.0}, {"date": "2004-09-01", "close": 0.94897137, "volume": 528.0}, {"date": "2004-09-09", "close": 0.759177096, "volume": 81.0}, {"date": "2004-09-13", "close": 0.759177096, "volume": 158.0}, {"date": "2004-09-14", "close": 0.695912338, "volume": 2371.0}, {"date": "2004-09-15", "close": 0.822441854, "volume": 203.0}, {"date": "2004-09-17", "close": 0.822441854, "volume": 982.0}, {"date": "2004-09-20", "close": 0.759177096, "volume": 1027.0}, {"date": "2004-09-21", "close": 0.759177096, "volume": 406.0}, {"date": "2004-09-22", "close": 0.759177096, "volume": 203.0}, {"date": "2004-09-28", "close": 0.759177096, "volume": 1468.0}, {"date": "2004-09-29", "close": 0.759177096, "volume": 1680.0}, {"date": "2004-10-01", "close": 1.075500886, "volume": 7113.0}, {"date": "2004-10-06", "close": 0.822441854, "volume": 190.0}, {"date": "2004-10-08", "close": 0.94897137, "volume": 3462.0}, {"date": "2004-10-14", "close": 0.759177096, "volume": 2597.0}, {"date": "2004-10-19", "close": 0.822441854, "volume": 1423.0}, {"date": "2004-10-20", "close": 0.822441854, "volume": 395.0}, {"date": "2004-10-21", "close": 0.885706612, "volume": 1185.0}, {"date": "2004-10-22", "close": 0.94897137, "volume": 7734.0}, {"date": "2004-10-26", "close": 0.822441854, "volume": 474.0}, {"date": "2004-10-28", "close": 0.822441854, "volume": 522.0}, {"date": "2004-10-29", "close": 1.012236128, "volume": 3161.0}, {"date": "2004-11-02", "close": 1.012236128, "volume": 4371.0}, {"date": "2004-11-03", "close": 0.822441854, "volume": 14919.0}, {"date": "2004-11-08", "close": 0.753886188, "volume": 10462.0}, {"date": "2004-11-09", "close": 0.959491512, "volume": 10925.0}, {"date": "2004-11-11", "close": 0.822421296, "volume": 261.0}, {"date": "2004-11-12", "close": 0.890956404, "volume": 4377.0}, {"date": "2004-11-15", "close": 0.822421296, "volume": 663.0}, {"date": "2004-11-16", "close": 0.890956404, "volume": 730.0}, {"date": "2004-11-17", "close": 0.822421296, "volume": 21.0}, {"date": "2004-11-18", "close": 0.822421296, "volume": 161.0}, {"date": "2004-11-19", "close": 0.822421296, "volume": 584.0}, {"date": "2004-11-24", "close": 0.822421296, "volume": 7490.0}, {"date": "2004-11-25", "close": 0.822421296, "volume": 3721.0}, {"date": "2004-11-29", "close": 0.822421296, "volume": 321.0}, {"date": "2004-12-01", "close": 0.822421296, "volume": 105.0}, {"date": "2004-12-02", "close": 0.753886188, "volume": 4377.0}, {"date": "2004-12-03", "close": 0.753886188, "volume": 3064.0}, {"date": "2004-12-07", "close": 0.753886188, "volume": 277.0}, {"date": "2004-12-08", "close": 0.753886188, "volume": 1866.0}, {"date": "2004-12-09", "close": 0.68535108, "volume": 4523.0}, {"date": "2004-12-10", "close": 0.753886188, "volume": 1713.0}, {"date": "2004-12-15", "close": 0.68535108, "volume": 1132.0}, {"date": "2004-12-16", "close": 0.753886188, "volume": 2189.0}, {"date": "2004-12-17", "close": 0.68535108, "volume": 14626.0}, {"date": "2004-12-29", "close": 0.753886188, "volume": 161.0}, {"date": "2004-12-30", "close": 0.753886188, "volume": 1532.0}, {"date": "2005-01-04", "close": 0.753886188, "volume": 204.0}, {"date": "2005-01-07", "close": 0.68535108, "volume": 1488.0}, {"date": "2005-01-10", "close": 0.753886188, "volume": 4304.0}, {"date": "2005-01-12", "close": 0.68535108, "volume": 3735.0}, {"date": "2005-01-13", "close": 0.68535108, "volume": 375.0}, {"date": "2005-01-17", "close": 0.753886188, "volume": 1313.0}, {"date": "2005-01-18", "close": 0.753886188, "volume": 730.0}, {"date": "2005-01-27", "close": 0.68535108, "volume": 6043.0}, {"date": "2005-01-28", "close": 0.68535108, "volume": 146.0}, {"date": "2005-02-01", "close": 0.68535108, "volume": 375.0}, {"date": "2005-02-11", "close": 0.68535108, "volume": 730.0}, {"date": "2005-02-16", "close": 0.68535108, "volume": 627.0}, {"date": "2005-02-17", "close": 0.68535108, "volume": 2189.0}, {"date": "2005-02-18", "close": 0.753886188, "volume": 1021.0}, {"date": "2005-02-23", "close": 0.68535108, "volume": 6839.0}, {"date": "2005-02-24", "close": 0.753886188, "volume": 1286.0}, {"date": "2005-02-25", "close": 0.890956404, "volume": 63567.0}, {"date": "2005-02-28", "close": 0.822421296, "volume": 10506.0}, {"date": "2005-03-01", "close": 0.890956404, "volume": 11527.0}, {"date": "2005-03-02", "close": 0.890956404, "volume": 9115.0}, {"date": "2005-03-04", "close": 0.959491512, "volume": 3968.0}, {"date": "2005-03-07", "close": 1.096561728, "volume": 26090.0}, {"date": "2005-03-08", "close": 1.096561728, "volume": 21719.0}, {"date": "2005-03-09", "close": 0.890956404, "volume": 239.0}, {"date": "2005-03-10", "close": 1.02802662, "volume": 1459.0}, {"date": "2005-03-11", "close": 1.02802662, "volume": 2918.0}, {"date": "2005-03-14", "close": 1.02802662, "volume": 292.0}, {"date": "2005-03-15", "close": 1.096561728, "volume": 2189.0}, {"date": "2005-03-17", "close": 0.890956404, "volume": 3242.0}, {"date": "2005-03-22", "close": 1.02802662, "volume": 7252.0}, {"date": "2005-03-23", "close": 0.959491512, "volume": 4377.0}, {"date": "2005-03-30", "close": 0.959491512, "volume": 467.0}, {"date": "2005-04-01", "close": 0.959491512, "volume": 613.0}, {"date": "2005-04-06", "close": 1.096561728, "volume": 9010.0}, {"date": "2005-04-07", "close": 1.096561728, "volume": 2022.0}, {"date": "2005-04-08", "close": 1.096561728, "volume": 1459.0}, {"date": "2005-04-11", "close": 1.096561728, "volume": 9635.0}, {"date": "2005-04-12", "close": 1.096561728, "volume": 10631.0}, {"date": "2005-04-15", "close": 1.096561728, "volume": 15206.0}, {"date": "2005-04-18", "close": 1.02802662, "volume": 2487.0}, {"date": "2005-04-21", "close": 1.165096836, "volume": 5319.0}, {"date": "2005-04-22", "close": 1.165096836, "volume": 15181.0}, {"date": "2005-04-28", "close": 1.165096836, "volume": 1580.0}, {"date": "2005-04-29", "close": 0.890956404, "volume": 1065.0}, {"date": "2005-05-04", "close": 1.02802662, "volume": 700.0}, {"date": "2005-05-05", "close": 1.02802662, "volume": 263.0}, {"date": "2005-05-11", "close": 0.822421296, "volume": 5836.0}, {"date": "2005-05-16", "close": 0.753886188, "volume": 4013.0}, {"date": "2005-05-17", "close": 0.822421296, "volume": 7296.0}, {"date": "2005-05-20", "close": 0.822421296, "volume": 584.0}, {"date": "2005-05-24", "close": 0.890956404, "volume": 9980.0}, {"date": "2005-05-26", "close": 0.822421296, "volume": 2685.0}, {"date": "2005-05-27", "close": 0.822421296, "volume": 1693.0}, {"date": "2005-06-01", "close": 0.890956404, "volume": 10987.0}, {"date": "2005-06-02", "close": 0.753886188, "volume": 310.0}, {"date": "2005-06-03", "close": 0.890956404, "volume": 2918.0}, {"date": "2005-06-06", "close": 0.890956404, "volume": 1736.0}, {"date": "2005-06-07", "close": 1.02802662, "volume": 5107.0}, {"date": "2005-06-08", "close": 0.959491512, "volume": 2918.0}, {"date": "2005-06-10", "close": 0.959491512, "volume": 5545.0}, {"date": "2005-06-14", "close": 0.959491512, "volume": 1647.0}, {"date": "2005-06-15", "close": 0.890956404, "volume": 292.0}, {"date": "2005-06-16", "close": 0.959491512, "volume": 452.0}, {"date": "2005-06-17", "close": 0.890956404, "volume": 469.0}, {"date": "2005-06-20", "close": 0.890956404, "volume": 584.0}, {"date": "2005-06-21", "close": 0.890956404, "volume": 1866.0}, {"date": "2005-06-22", "close": 0.890956404, "volume": 3167.0}, {"date": "2005-06-24", "close": 0.822421296, "volume": 68.0}, {"date": "2005-06-27", "close": 0.822421296, "volume": 2736.0}, {"date": "2005-06-28", "close": 0.822421296, "volume": 12891.0}, {"date": "2005-06-29", "close": 0.753886188, "volume": 3910.0}, {"date": "2005-06-30", "close": 0.753886188, "volume": 657.0}, {"date": "2005-07-01", "close": 0.822421296, "volume": 1459.0}, {"date": "2005-07-04", "close": 0.822421296, "volume": 4800.0}, {"date": "2005-07-05", "close": 0.822421296, "volume": 365.0}, {"date": "2005-07-07", "close": 0.822421296, "volume": 671.0}, {"date": "2005-07-08", "close": 0.959491512, "volume": 3808.0}, {"date": "2005-07-11", "close": 0.959491512, "volume": 3356.0}, {"date": "2005-07-12", "close": 1.096561728, "volume": 2918.0}, {"date": "2005-07-14", "close": 1.02802662, "volume": 875.0}, {"date": "2005-07-15", "close": 1.02802662, "volume": 584.0}, {"date": "2005-07-20", "close": 1.02802662, "volume": 3648.0}, {"date": "2005-07-22", "close": 1.096561728, "volume": 1824.0}, {"date": "2005-07-27", "close": 1.02802662, "volume": 1605.0}, {"date": "2005-07-28", "close": 1.02802662, "volume": 1313.0}, {"date": "2005-08-02", "close": 0.959491512, "volume": 375.0}, {"date": "2005-08-03", "close": 0.959491512, "volume": 1522.0}, {"date": "2005-08-10", "close": 0.822421296, "volume": 98.0}, {"date": "2005-08-17", "close": 0.753886188, "volume": 6074.0}, {"date": "2005-08-18", "close": 0.822421296, "volume": 1348.0}, {"date": "2005-08-22", "close": 0.959491512, "volume": 9073.0}, {"date": "2005-08-24", "close": 0.959491512, "volume": 1140.0}, {"date": "2005-08-25", "close": 0.890956404, "volume": 2918.0}, {"date": "2005-08-31", "close": 0.890956404, "volume": 44.0}, {"date": "2005-09-05", "close": 0.890956404, "volume": 2874.0}, {"date": "2005-09-06", "close": 0.822421296, "volume": 730.0}, {"date": "2005-09-12", "close": 0.822421296, "volume": 698.0}, {"date": "2005-09-16", "close": 0.822421296, "volume": 292.0}, {"date": "2005-09-19", "close": 0.822421296, "volume": 6306.0}, {"date": "2005-09-20", "close": 0.753886188, "volume": 9484.0}, {"date": "2005-09-21", "close": 0.753886188, "volume": 1459.0}, {"date": "2005-09-22", "close": 0.959491512, "volume": 7264.0}, {"date": "2005-09-26", "close": 0.822421296, "volume": 3045.0}, {"date": "2005-09-29", "close": 0.890956404, "volume": 521.0}, {"date": "2005-09-30", "close": 0.890956404, "volume": 141.0}, {"date": "2005-10-03", "close": 0.959491512, "volume": 1298.0}, {"date": "2005-10-04", "close": 0.959491512, "volume": 511.0}, {"date": "2005-10-05", "close": 1.096561728, "volume": 8755.0}, {"date": "2005-10-06", "close": 1.02802662, "volume": 730.0}, {"date": "2005-10-10", "close": 1.096561728, "volume": 8477.0}, {"date": "2005-10-12", "close": 1.165096836, "volume": 42023.0}, {"date": "2005-10-13", "close": 1.165096836, "volume": 2810.0}, {"date": "2005-10-14", "close": 1.233631944, "volume": 24221.0}, {"date": "2005-10-17", "close": 1.233631944, "volume": 11512.0}, {"date": "2005-10-19", "close": 1.233631944, "volume": 161.0}, {"date": "2005-10-20", "close": 1.233631944, "volume": 5676.0}, {"date": "2005-10-21", "close": 1.233631944, "volume": 8916.0}, {"date": "2005-10-24", "close": 1.233631944, "volume": 5836.0}, {"date": "2005-10-25", "close": 1.302167052, "volume": 12439.0}, {"date": "2005-10-26", "close": 1.37070216, "volume": 4494.0}, {"date": "2005-10-27", "close": 1.165096836, "volume": 3388.0}, {"date": "2005-10-31", "close": 1.165096836, "volume": 4815.0}, {"date": "2005-11-02", "close": 1.096561728, "volume": 8088.0}, {"date": "2005-11-03", "close": 1.165096836, "volume": 4085.0}, {"date": "2005-11-04", "close": 1.165096836, "volume": 4128.0}, {"date": "2005-11-07", "close": 1.096561728, "volume": 2220.0}, {"date": "2005-11-08", "close": 1.096561728, "volume": 2834.0}, {"date": "2005-11-09", "close": 1.096561728, "volume": 730.0}, {"date": "2005-11-10", "close": 1.165096836, "volume": 4158.0}, {"date": "2005-11-11", "close": 1.096561728, "volume": 3502.0}, {"date": "2005-11-14", "close": 1.02802662, "volume": 6458.0}, {"date": "2005-11-15", "close": 0.959491512, "volume": 730.0}, {"date": "2005-11-22", "close": 0.959491512, "volume": 1319.0}, {"date": "2005-11-23", "close": 0.959491512, "volume": 7806.0}, {"date": "2005-11-24", "close": 0.822421296, "volume": 438.0}, {"date": "2005-12-07", "close": 0.890956404, "volume": 730.0}, {"date": "2005-12-09", "close": 0.890956404, "volume": 1089.0}, {"date": "2005-12-12", "close": 1.02802662, "volume": 2918.0}, {"date": "2005-12-21", "close": 0.959491512, "volume": 370.0}, {"date": "2006-01-05", "close": 0.890956404, "volume": 3596.0}, {"date": "2006-01-16", "close": 0.959491512, "volume": 875.0}, {"date": "2006-01-17", "close": 0.890956404, "volume": 389.0}, {"date": "2006-01-23", "close": 0.890956404, "volume": 2918.0}, {"date": "2006-01-24", "close": 1.096561728, "volume": 2189.0}, {"date": "2006-01-25", "close": 1.302167052, "volume": 9937.0}, {"date": "2006-01-27", "close": 1.576307484, "volume": 11454.0}, {"date": "2006-01-30", "close": 1.302167052, "volume": 3443.0}, {"date": "2006-01-31", "close": 1.165096836, "volume": 4217.0}, {"date": "2006-02-01", "close": 1.37070216, "volume": 1236.0}, {"date": "2006-02-03", "close": 1.165096836, "volume": 7140.0}, {"date": "2006-02-06", "close": 1.165096836, "volume": 438.0}, {"date": "2006-02-08", "close": 1.233631944, "volume": 365.0}, {"date": "2006-02-09", "close": 1.37070216, "volume": 4742.0}, {"date": "2006-02-10", "close": 1.233631944, "volume": 12615.0}, {"date": "2006-02-13", "close": 1.165096836, "volume": 3675.0}, {"date": "2006-02-15", "close": 1.165096836, "volume": 4888.0}, {"date": "2006-02-17", "close": 1.165096836, "volume": 584.0}, {"date": "2006-02-21", "close": 1.165096836, "volume": 4095.0}, {"date": "2006-02-23", "close": 1.165096836, "volume": 20.0}, {"date": "2006-02-28", "close": 1.165096836, "volume": 2626.0}, {"date": "2006-03-01", "close": 1.233631944, "volume": 2918.0}, {"date": "2006-03-07", "close": 1.165096836, "volume": 3429.0}, {"date": "2006-03-08", "close": 1.576307484, "volume": 42361.0}, {"date": "2006-03-09", "close": 1.37070216, "volume": 17243.0}, {"date": "2006-03-10", "close": 1.37070216, "volume": 2504.0}, {"date": "2006-03-13", "close": 1.302167052, "volume": 27130.0}, {"date": "2006-03-14", "close": 1.507772376, "volume": 16050.0}, {"date": "2006-03-15", "close": 2.39872878, "volume": 39272.0}, {"date": "2006-03-16", "close": 2.124588348, "volume": 41555.0}, {"date": "2006-03-17", "close": 1.987518132, "volume": 9703.0}, {"date": "2006-03-20", "close": 1.987518132, "volume": 1459.0}, {"date": "2006-03-21", "close": 1.781912808, "volume": 3211.0}, {"date": "2006-03-22", "close": 1.781912808, "volume": 15284.0}, {"date": "2006-03-24", "close": 1.781912808, "volume": 5691.0}, {"date": "2006-03-27", "close": 1.987518132, "volume": 19612.0}, {"date": "2006-03-29", "close": 2.05605324, "volume": 12050.0}, {"date": "2006-03-30", "close": 2.05605324, "volume": 8755.0}, {"date": "2006-03-31", "close": 2.261658564, "volume": 18542.0}, {"date": "2006-04-03", "close": 2.05605324, "volume": 16926.0}, {"date": "2006-04-04", "close": 2.05605324, "volume": 747.0}, {"date": "2006-04-05", "close": 1.987518132, "volume": 2946.0}, {"date": "2006-04-06", "close": 1.987518132, "volume": 8909.0}, {"date": "2006-04-07", "close": 1.781912808, "volume": 75.0}, {"date": "2006-04-10", "close": 2.193123456, "volume": 14422.0}, {"date": "2006-04-11", "close": 2.05605324, "volume": 7296.0}, {"date": "2006-04-12", "close": 1.918983024, "volume": 2209.0}, {"date": "2006-04-13", "close": 1.987518132, "volume": 2335.0}, {"date": "2006-04-18", "close": 1.987518132, "volume": 4085.0}, {"date": "2006-04-19", "close": 2.124588348, "volume": 12720.0}, {"date": "2006-04-20", "close": 1.987518132, "volume": 438.0}, {"date": "2006-04-21", "close": 1.918983024, "volume": 10330.0}, {"date": "2006-04-24", "close": 1.781912808, "volume": 6217.0}, {"date": "2006-04-26", "close": 1.781912808, "volume": 1961.0}, {"date": "2006-04-27", "close": 1.7133777, "volume": 584.0}, {"date": "2006-04-28", "close": 1.781912808, "volume": 2884.0}, {"date": "2006-05-01", "close": 1.781912808, "volume": 657.0}, {"date": "2006-05-02", "close": 1.918983024, "volume": 2101.0}, {"date": "2006-05-03", "close": 1.576307484, "volume": 1307.0}, {"date": "2006-05-04", "close": 1.576307484, "volume": 3796.0}, {"date": "2006-05-09", "close": 1.7133777, "volume": 5574.0}, {"date": "2006-05-10", "close": 1.7133777, "volume": 113.0}, {"date": "2006-05-12", "close": 1.7133777, "volume": 375.0}, {"date": "2006-05-15", "close": 1.7133777, "volume": 365.0}, {"date": "2006-05-16", "close": 1.439237268, "volume": 17509.0}, {"date": "2006-05-18", "close": 1.507772376, "volume": 146.0}, {"date": "2006-05-19", "close": 1.576307484, "volume": 146.0}, {"date": "2006-05-23", "close": 1.644842592, "volume": 3210.0}, {"date": "2006-05-25", "close": 1.507772376, "volume": 3356.0}, {"date": "2006-05-29", "close": 1.439237268, "volume": 7296.0}, {"date": "2006-05-30", "close": 1.439237268, "volume": 2918.0}, {"date": "2006-05-31", "close": 1.096561728, "volume": 8025.0}, {"date": "2006-06-02", "close": 1.165096836, "volume": 5778.0}, {"date": "2006-06-05", "close": 1.37070216, "volume": 1729.0}, {"date": "2006-06-07", "close": 1.233631944, "volume": 321.0}, {"date": "2006-06-09", "close": 1.233631944, "volume": 277.0}, {"date": "2006-06-13", "close": 1.233631944, "volume": 3197.0}, {"date": "2006-06-14", "close": 1.233631944, "volume": 254.0}, {"date": "2006-06-15", "close": 1.233631944, "volume": 804.0}, {"date": "2006-06-16", "close": 1.302167052, "volume": 5194.0}, {"date": "2006-06-19", "close": 1.507772376, "volume": 1565.0}, {"date": "2006-06-21", "close": 1.302167052, "volume": 239.0}, {"date": "2006-06-22", "close": 1.302167052, "volume": 146.0}, {"date": "2006-06-23", "close": 1.507772376, "volume": 3180.0}, {"date": "2006-06-26", "close": 1.165096836, "volume": 146.0}, {"date": "2006-06-27", "close": 1.233631944, "volume": 6843.0}, {"date": "2006-06-28", "close": 1.233631944, "volume": 1763.0}, {"date": "2006-06-29", "close": 1.165096836, "volume": 5782.0}, {"date": "2006-06-30", "close": 1.233631944, "volume": 1207.0}, {"date": "2006-07-04", "close": 1.096561728, "volume": 1459.0}, {"date": "2006-07-05", "close": 1.37070216, "volume": 6186.0}, {"date": "2006-07-11", "close": 1.37070216, "volume": 1459.0}, {"date": "2006-07-13", "close": 1.233631944, "volume": 1149.0}, {"date": "2006-07-17", "close": 1.165096836, "volume": 1459.0}, {"date": "2006-07-20", "close": 1.165096836, "volume": 2962.0}, {"date": "2006-07-21", "close": 1.165096836, "volume": 219.0}, {"date": "2006-07-25", "close": 1.302167052, "volume": 4377.0}, {"date": "2006-07-27", "close": 1.439237268, "volume": 365.0}, {"date": "2006-08-03", "close": 1.507772376, "volume": 3648.0}, {"date": "2006-08-08", "close": 1.02802662, "volume": 14500.0}, {"date": "2006-08-10", "close": 1.096561728, "volume": 1094.0}, {"date": "2006-08-11", "close": 1.302167052, "volume": 10583.0}, {"date": "2006-08-21", "close": 1.096561728, "volume": 750.0}, {"date": "2006-08-28", "close": 1.096561728, "volume": 2221.0}, {"date": "2006-09-01", "close": 1.096561728, "volume": 1459.0}, {"date": "2006-09-05", "close": 1.096561728, "volume": 689.0}, {"date": "2006-09-11", "close": 1.096561728, "volume": 1695.0}, {"date": "2006-09-12", "close": 1.02802662, "volume": 292.0}, {"date": "2006-09-15", "close": 1.02802662, "volume": 1459.0}, {"date": "2006-09-20", "close": 1.02802662, "volume": 2904.0}, {"date": "2006-09-22", "close": 1.02802662, "volume": 15.0}, {"date": "2006-09-25", "close": 0.959491512, "volume": 365.0}, {"date": "2006-09-27", "close": 1.02802662, "volume": 730.0}, {"date": "2006-09-29", "close": 1.096561728, "volume": 10966.0}, {"date": "2006-10-03", "close": 1.02802662, "volume": 300.0}, {"date": "2006-10-09", "close": 1.302167052, "volume": 1223.0}, {"date": "2006-10-10", "close": 1.233631944, "volume": 2156.0}, {"date": "2006-10-12", "close": 1.096561728, "volume": 33.0}, {"date": "2006-10-24", "close": 1.096561728, "volume": 2364.0}, {"date": "2006-10-26", "close": 1.096561728, "volume": 5836.0}, {"date": "2006-10-27", "close": 1.165096836, "volume": 438.0}, {"date": "2006-10-31", "close": 1.165096836, "volume": 948.0}, {"date": "2006-11-03", "close": 1.096561728, "volume": 3006.0}, {"date": "2006-11-06", "close": 1.096561728, "volume": 365.0}, {"date": "2006-11-07", "close": 1.096561728, "volume": 1350.0}, {"date": "2006-11-15", "close": 0.959491512, "volume": 6055.0}, {"date": "2006-11-16", "close": 1.02802662, "volume": 2298.0}, {"date": "2006-11-17", "close": 1.233631944, "volume": 2918.0}, {"date": "2006-11-21", "close": 1.02802662, "volume": 834.0}, {"date": "2006-11-24", "close": 1.096561728, "volume": 365.0}, {"date": "2006-11-29", "close": 1.096561728, "volume": 292.0}, {"date": "2006-11-30", "close": 1.096561728, "volume": 771.0}, {"date": "2006-12-04", "close": 1.165096836, "volume": 2189.0}, {"date": "2006-12-05", "close": 1.165096836, "volume": 3648.0}, {"date": "2006-12-06", "close": 1.233631944, "volume": 2189.0}, {"date": "2006-12-07", "close": 2.878474536, "volume": 283733.0}, {"date": "2006-12-08", "close": 2.467263888, "volume": 169399.0}, {"date": "2006-12-11", "close": 2.193123456, "volume": 14584.0}, {"date": "2006-12-12", "close": 2.193123456, "volume": 1284.0}, {"date": "2006-12-13", "close": 2.193123456, "volume": 8964.0}, {"date": "2006-12-15", "close": 2.193123456, "volume": 5107.0}, {"date": "2006-12-18", "close": 2.05605324, "volume": 8120.0}, {"date": "2006-12-19", "close": 2.261658564, "volume": 6347.0}, {"date": "2006-12-21", "close": 2.467263888, "volume": 11587.0}, {"date": "2006-12-22", "close": 2.330193672, "volume": 2714.0}, {"date": "2006-12-27", "close": 2.39872878, "volume": 1695.0}, {"date": "2006-12-28", "close": 2.467263888, "volume": 689.0}, {"date": "2006-12-29", "close": 2.261658564, "volume": 5836.0}, {"date": "2007-01-02", "close": 2.261658564, "volume": 3794.0}, {"date": "2007-01-03", "close": 2.39872878, "volume": 4930.0}, {"date": "2007-01-05", "close": 2.330193672, "volume": 6149.0}, {"date": "2007-01-08", "close": 2.261658564, "volume": 2057.0}, {"date": "2007-01-10", "close": 2.261658564, "volume": 3285.0}, {"date": "2007-01-11", "close": 2.39872878, "volume": 15772.0}, {"date": "2007-01-12", "close": 2.330193672, "volume": 2918.0}, {"date": "2007-01-15", "close": 2.467263888, "volume": 4377.0}, {"date": "2007-01-16", "close": 2.467263888, "volume": 146.0}, {"date": "2007-01-17", "close": 2.330193672, "volume": 2335.0}, {"date": "2007-01-18", "close": 2.330193672, "volume": 2918.0}, {"date": "2007-01-19", "close": 2.330193672, "volume": 1361.0}, {"date": "2007-01-22", "close": 2.261658564, "volume": 2923.0}, {"date": "2007-01-24", "close": 2.330193672, "volume": 1459.0}, {"date": "2007-01-25", "close": 2.39872878, "volume": 13934.0}, {"date": "2007-01-29", "close": 2.39872878, "volume": 66.0}, {"date": "2007-01-30", "close": 2.124588348, "volume": 890.0}, {"date": "2007-01-31", "close": 2.124588348, "volume": 10.0}, {"date": "2007-02-01", "close": 1.918983024, "volume": 438.0}, {"date": "2007-02-05", "close": 1.918983024, "volume": 584.0}, {"date": "2007-02-06", "close": 1.987518132, "volume": 3390.0}, {"date": "2007-02-07", "close": 1.987518132, "volume": 768.0}, {"date": "2007-02-08", "close": 1.987518132, "volume": 438.0}, {"date": "2007-02-09", "close": 1.987518132, "volume": 3686.0}, {"date": "2007-02-12", "close": 1.987518132, "volume": 3811.0}, {"date": "2007-02-13", "close": 2.05605324, "volume": 4698.0}, {"date": "2007-02-14", "close": 2.05605324, "volume": 730.0}, {"date": "2007-02-15", "close": 1.918983024, "volume": 554.0}, {"date": "2007-02-16", "close": 1.918983024, "volume": 4377.0}, {"date": "2007-02-19", "close": 1.918983024, "volume": 657.0}, {"date": "2007-02-21", "close": 2.330193672, "volume": 17588.0}, {"date": "2007-02-22", "close": 2.39872878, "volume": 1751.0}, {"date": "2007-02-23", "close": 2.05605324, "volume": 219.0}, {"date": "2007-02-26", "close": 2.330193672, "volume": 707.0}, {"date": "2007-03-05", "close": 1.918983024, "volume": 1751.0}, {"date": "2007-03-08", "close": 2.467263888, "volume": 6654.0}, {"date": "2007-03-09", "close": 2.39872878, "volume": 3648.0}, {"date": "2007-03-15", "close": 2.467263888, "volume": 6533.0}, {"date": "2007-03-16", "close": 2.672869212, "volume": 126590.0}, {"date": "2007-03-19", "close": 2.330193672, "volume": 23424.0}, {"date": "2007-03-20", "close": 2.330193672, "volume": 1459.0}, {"date": "2007-03-21", "close": 2.124588348, "volume": 6660.0}, {"date": "2007-03-22", "close": 2.39872878, "volume": 2918.0}, {"date": "2007-03-23", "close": 2.124588348, "volume": 15576.0}, {"date": "2007-03-26", "close": 2.193123456, "volume": 6252.0}, {"date": "2007-03-27", "close": 2.261658564, "volume": 2729.0}, {"date": "2007-03-29", "close": 2.261658564, "volume": 3648.0}, {"date": "2007-03-30", "close": 2.809939428, "volume": 12993.0}, {"date": "2007-04-02", "close": 2.604334104, "volume": 5551.0}, {"date": "2007-04-03", "close": 2.604334104, "volume": 2828.0}, {"date": "2007-04-04", "close": 2.604334104, "volume": 1292.0}, {"date": "2007-04-10", "close": 2.809939428, "volume": 31439.0}, {"date": "2007-04-11", "close": 3.015544752, "volume": 4158.0}, {"date": "2007-04-12", "close": 3.015544752, "volume": 19739.0}, {"date": "2007-04-13", "close": 3.08407986, "volume": 25159.0}, {"date": "2007-04-16", "close": 3.152614968, "volume": 25365.0}, {"date": "2007-04-17", "close": 3.152614968, "volume": 64.0}, {"date": "2007-04-18", "close": 2.947009644, "volume": 1180.0}, {"date": "2007-04-19", "close": 2.947009644, "volume": 13716.0}, {"date": "2007-04-23", "close": 3.08407986, "volume": 3940.0}, {"date": "2007-04-24", "close": 2.878474536, "volume": 73.0}, {"date": "2007-04-26", "close": 2.947009644, "volume": 1876.0}, {"date": "2007-05-01", "close": 2.878474536, "volume": 4888.0}, {"date": "2007-05-02", "close": 3.152614968, "volume": 3239.0}, {"date": "2007-05-04", "close": 2.947009644, "volume": 4677.0}, {"date": "2007-05-07", "close": 2.809939428, "volume": 3648.0}, {"date": "2007-05-08", "close": 2.74140432, "volume": 9172.0}, {"date": "2007-05-09", "close": 2.809939428, "volume": 8463.0}, {"date": "2007-05-10", "close": 3.015544752, "volume": 9630.0}, {"date": "2007-05-11", "close": 2.947009644, "volume": 9557.0}, {"date": "2007-05-14", "close": 3.495290508, "volume": 44061.0}, {"date": "2007-05-15", "close": 3.632360724, "volume": 28607.0}, {"date": "2007-05-16", "close": 3.632360724, "volume": 42258.0}, {"date": "2007-05-17", "close": 3.837966048, "volume": 4565.0}, {"date": "2007-05-18", "close": 3.700895832, "volume": 10975.0}, {"date": "2007-05-21", "close": 3.975036264, "volume": 7134.0}, {"date": "2007-05-22", "close": 3.975036264, "volume": 3385.0}, {"date": "2007-05-23", "close": 3.76943094, "volume": 3648.0}, {"date": "2007-05-24", "close": 3.495290508, "volume": 14664.0}, {"date": "2007-05-25", "close": 3.495290508, "volume": 7004.0}, {"date": "2007-05-28", "close": 3.495290508, "volume": 4961.0}, {"date": "2007-05-29", "close": 3.358220292, "volume": 14007.0}, {"date": "2007-05-30", "close": 3.289685184, "volume": 23762.0}, {"date": "2007-05-31", "close": 3.563825616, "volume": 9149.0}, {"date": "2007-06-01", "close": 3.4267554, "volume": 4042.0}, {"date": "2007-06-04", "close": 3.358220292, "volume": 7967.0}, {"date": "2007-06-05", "close": 3.289685184, "volume": 4782.0}, {"date": "2007-06-06", "close": 3.221150076, "volume": 3275.0}, {"date": "2007-06-07", "close": 3.632360724, "volume": 20720.0}, {"date": "2007-06-08", "close": 3.76943094, "volume": 3443.0}, {"date": "2007-06-12", "close": 3.76943094, "volume": 3210.0}, {"date": "2007-06-13", "close": 3.632360724, "volume": 2866.0}, {"date": "2007-06-14", "close": 3.221150076, "volume": 7616.0}, {"date": "2007-06-15", "close": 3.152614968, "volume": 5773.0}, {"date": "2007-06-18", "close": 3.152614968, "volume": 3496.0}, {"date": "2007-06-19", "close": 3.289685184, "volume": 1174.0}, {"date": "2007-06-20", "close": 3.221150076, "volume": 2043.0}, {"date": "2007-06-21", "close": 3.289685184, "volume": 1459.0}, {"date": "2007-06-22", "close": 3.152614968, "volume": 7923.0}, {"date": "2007-06-25", "close": 3.152614968, "volume": 3210.0}, {"date": "2007-06-26", "close": 3.08407986, "volume": 3045.0}, {"date": "2007-06-27", "close": 3.015544752, "volume": 6724.0}, {"date": "2007-06-28", "close": 3.015544752, "volume": 7342.0}, {"date": "2007-06-29", "close": 2.809939428, "volume": 4277.0}, {"date": "2007-07-02", "close": 2.809939428, "volume": 6086.0}, {"date": "2007-07-03", "close": 2.74140432, "volume": 584.0}, {"date": "2007-07-04", "close": 2.878474536, "volume": 2480.0}, {"date": "2007-07-09", "close": 2.809939428, "volume": 913.0}, {"date": "2007-07-10", "close": 2.947009644, "volume": 759.0}, {"date": "2007-07-11", "close": 3.015544752, "volume": 1211.0}, {"date": "2007-07-12", "close": 3.08407986, "volume": 3648.0}, {"date": "2007-07-17", "close": 3.015544752, "volume": 379.0}, {"date": "2007-07-18", "close": 3.015544752, "volume": 1007.0}, {"date": "2007-07-19", "close": 2.878474536, "volume": 5193.0}, {"date": "2007-07-20", "close": 2.878474536, "volume": 1459.0}, {"date": "2007-07-23", "close": 2.878474536, "volume": 3648.0}, {"date": "2007-07-24", "close": 2.947009644, "volume": 2549.0}, {"date": "2007-07-25", "close": 2.947009644, "volume": 1005.0}, {"date": "2007-07-26", "close": 3.4267554, "volume": 5545.0}, {"date": "2007-07-30", "close": 3.015544752, "volume": 1459.0}, {"date": "2007-07-31", "close": 2.809939428, "volume": 4517.0}, {"date": "2007-08-01", "close": 2.74140432, "volume": 3450.0}, {"date": "2007-08-02", "close": 2.74140432, "volume": 3699.0}, {"date": "2007-08-03", "close": 2.809939428, "volume": 1809.0}, {"date": "2007-08-06", "close": 2.604334104, "volume": 730.0}, {"date": "2007-08-08", "close": 2.672869212, "volume": 584.0}, {"date": "2007-08-13", "close": 2.672869212, "volume": 3511.0}, {"date": "2007-08-14", "close": 2.672869212, "volume": 2774.0}, {"date": "2007-08-15", "close": 2.330193672, "volume": 17136.0}, {"date": "2007-08-16", "close": 2.39872878, "volume": 20691.0}, {"date": "2007-08-17", "close": 2.261658564, "volume": 1488.0}, {"date": "2007-08-20", "close": 2.261658564, "volume": 248.0}, {"date": "2007-08-22", "close": 2.261658564, "volume": 3112.0}, {"date": "2007-08-27", "close": 2.604334104, "volume": 1459.0}, {"date": "2007-08-29", "close": 2.330193672, "volume": 813.0}, {"date": "2007-09-04", "close": 2.193123456, "volume": 146.0}, {"date": "2007-09-05", "close": 2.467263888, "volume": 3006.0}, {"date": "2007-09-06", "close": 2.672869212, "volume": 4231.0}, {"date": "2007-09-11", "close": 2.672869212, "volume": 30100.0}, {"date": "2007-09-12", "close": 2.672869212, "volume": 3575.0}, {"date": "2007-09-13", "close": 2.604334104, "volume": 3648.0}, {"date": "2007-09-14", "close": 2.74140432, "volume": 12694.0}, {"date": "2007-09-17", "close": 2.947009644, "volume": 6509.0}, {"date": "2007-09-18", "close": 2.947009644, "volume": 699.0}, {"date": "2007-09-19", "close": 3.08407986, "volume": 4581.0}, {"date": "2007-09-20", "close": 3.289685184, "volume": 8740.0}, {"date": "2007-09-21", "close": 3.563825616, "volume": 15913.0}, {"date": "2007-09-24", "close": 3.4267554, "volume": 15809.0}, {"date": "2007-09-25", "close": 3.495290508, "volume": 5670.0}, {"date": "2007-09-26", "close": 3.563825616, "volume": 6873.0}, {"date": "2007-09-27", "close": 3.563825616, "volume": 357.0}, {"date": "2007-09-28", "close": 4.317711804, "volume": 34873.0}, {"date": "2007-10-01", "close": 4.660387344, "volume": 18351.0}, {"date": "2007-10-02", "close": 4.591852236, "volume": 25026.0}, {"date": "2007-10-03", "close": 4.523317128, "volume": 16834.0}, {"date": "2007-10-04", "close": 4.11210648, "volume": 10185.0}, {"date": "2007-10-05", "close": 4.317711804, "volume": 7437.0}, {"date": "2007-10-08", "close": 4.45478202, "volume": 365.0}, {"date": "2007-10-09", "close": 4.45478202, "volume": 4377.0}, {"date": "2007-10-10", "close": 4.386246912, "volume": 12548.0}, {"date": "2007-10-11", "close": 4.45478202, "volume": 7526.0}, {"date": "2007-10-12", "close": 4.386246912, "volume": 10175.0}, {"date": "2007-10-15", "close": 4.523317128, "volume": 6858.0}, {"date": "2007-10-16", "close": 4.45478202, "volume": 1741.0}, {"date": "2007-10-17", "close": 4.043571372, "volume": 18294.0}, {"date": "2007-10-18", "close": 4.317711804, "volume": 1712.0}, {"date": "2007-10-19", "close": 4.180641588, "volume": 4669.0}, {"date": "2007-10-22", "close": 4.45478202, "volume": 2089.0}, {"date": "2007-10-23", "close": 4.523317128, "volume": 23810.0}, {"date": "2007-10-24", "close": 4.591852236, "volume": 7368.0}, {"date": "2007-10-25", "close": 4.180641588, "volume": 7869.0}, {"date": "2007-10-26", "close": 4.591852236, "volume": 389.0}, {"date": "2007-10-29", "close": 4.11210648, "volume": 23775.0}, {"date": "2007-10-30", "close": 4.180641588, "volume": 3511.0}, {"date": "2007-10-31", "close": 4.180641588, "volume": 1167.0}, {"date": "2007-11-01", "close": 4.317711804, "volume": 9453.0}, {"date": "2007-11-02", "close": 4.043571372, "volume": 3516.0}, {"date": "2007-11-05", "close": 3.906501156, "volume": 12174.0}, {"date": "2007-11-06", "close": 3.700895832, "volume": 427.0}, {"date": "2007-11-07", "close": 3.906501156, "volume": 5836.0}, {"date": "2007-11-08", "close": 3.76943094, "volume": 344.0}, {"date": "2007-11-09", "close": 4.11210648, "volume": 3801.0}, {"date": "2007-11-12", "close": 3.76943094, "volume": 1024.0}, {"date": "2007-11-13", "close": 3.76943094, "volume": 6055.0}, {"date": "2007-11-14", "close": 4.11210648, "volume": 146.0}, {"date": "2007-11-15", "close": 3.906501156, "volume": 4307.0}, {"date": "2007-11-16", "close": 4.180641588, "volume": 3207.0}, {"date": "2007-11-19", "close": 4.317711804, "volume": 9283.0}, {"date": "2007-11-20", "close": 4.180641588, "volume": 20635.0}, {"date": "2007-11-21", "close": 4.249176696, "volume": 5759.0}, {"date": "2007-11-22", "close": 4.249176696, "volume": 2561.0}, {"date": "2007-11-23", "close": 4.180641588, "volume": 2006.0}, {"date": "2007-11-26", "close": 4.249176696, "volume": 3095.0}, {"date": "2007-11-27", "close": 4.317711804, "volume": 3721.0}, {"date": "2007-11-28", "close": 4.386246912, "volume": 1897.0}, {"date": "2007-11-29", "close": 4.45478202, "volume": 6529.0}, {"date": "2007-11-30", "close": 4.45478202, "volume": 4334.0}, {"date": "2007-12-03", "close": 4.180641588, "volume": 1845.0}, {"date": "2007-12-04", "close": 4.11210648, "volume": 8275.0}, {"date": "2007-12-05", "close": 4.11210648, "volume": 1182.0}, {"date": "2007-12-06", "close": 4.317711804, "volume": 478.0}, {"date": "2007-12-07", "close": 4.386246912, "volume": 21261.0}, {"date": "2007-12-10", "close": 4.11210648, "volume": 7806.0}, {"date": "2007-12-11", "close": 4.386246912, "volume": 4377.0}, {"date": "2007-12-13", "close": 4.11210648, "volume": 120.0}, {"date": "2007-12-17", "close": 3.975036264, "volume": 3429.0}, {"date": "2007-12-18", "close": 3.906501156, "volume": 1514.0}, {"date": "2007-12-19", "close": 3.906501156, "volume": 1112.0}, {"date": "2007-12-20", "close": 3.906501156, "volume": 292.0}, {"date": "2007-12-21", "close": 3.906501156, "volume": 336.0}, {"date": "2007-12-24", "close": 3.906501156, "volume": 1187.0}, {"date": "2007-12-27", "close": 3.906501156, "volume": 29.0}, {"date": "2007-12-28", "close": 3.906501156, "volume": 146.0}, {"date": "2007-12-31", "close": 4.11210648, "volume": 2335.0}, {"date": "2008-01-03", "close": 3.906501156, "volume": 117.0}, {"date": "2008-01-04", "close": 3.837966048, "volume": 730.0}, {"date": "2008-01-08", "close": 3.632360724, "volume": 15496.0}, {"date": "2008-01-15", "close": 3.152614968, "volume": 321.0}, {"date": "2008-01-17", "close": 3.152614968, "volume": 968.0}, {"date": "2008-01-21", "close": 2.672869212, "volume": 591.0}, {"date": "2008-01-22", "close": 2.74140432, "volume": 6712.0}, {"date": "2008-01-23", "close": 2.878474536, "volume": 5190.0}, {"date": "2008-01-24", "close": 3.08407986, "volume": 1897.0}, {"date": "2008-01-25", "close": 2.74140432, "volume": 3604.0}, {"date": "2008-01-29", "close": 2.672869212, "volume": 10258.0}, {"date": "2008-01-30", "close": 2.74140432, "volume": 10214.0}, {"date": "2008-02-01", "close": 2.74140432, "volume": 5836.0}, {"date": "2008-02-04", "close": 2.74140432, "volume": 12548.0}, {"date": "2008-02-06", "close": 2.74140432, "volume": 365.0}, {"date": "2008-02-08", "close": 2.74140432, "volume": 7296.0}, {"date": "2008-02-11", "close": 2.74140432, "volume": 6347.0}, {"date": "2008-02-12", "close": 2.74140432, "volume": 2408.0}, {"date": "2008-02-14", "close": 2.74140432, "volume": 2204.0}, {"date": "2008-02-15", "close": 3.08407986, "volume": 1459.0}, {"date": "2008-02-22", "close": 2.535798996, "volume": 2701.0}, {"date": "2008-02-26", "close": 2.535798996, "volume": 1605.0}, {"date": "2008-02-29", "close": 2.604334104, "volume": 2641.0}, {"date": "2008-03-03", "close": 2.535798996, "volume": 2918.0}, {"date": "2008-03-04", "close": 2.74140432, "volume": 647.0}, {"date": "2008-03-06", "close": 2.604334104, "volume": 1094.0}, {"date": "2008-03-07", "close": 2.604334104, "volume": 813.0}, {"date": "2008-03-10", "close": 2.467263888, "volume": 117.0}, {"date": "2008-03-11", "close": 2.467263888, "volume": 1372.0}, {"date": "2008-03-14", "close": 2.74140432, "volume": 2918.0}, {"date": "2008-03-17", "close": 2.878474536, "volume": 1727.0}, {"date": "2008-03-18", "close": 2.672869212, "volume": 258.0}, {"date": "2008-03-19", "close": 3.358220292, "volume": 4334.0}, {"date": "2008-03-20", "close": 3.08407986, "volume": 1623.0}, {"date": "2008-03-25", "close": 3.08407986, "volume": 3113.0}, {"date": "2008-03-26", "close": 2.809939428, "volume": 3648.0}, {"date": "2008-03-27", "close": 2.74140432, "volume": 1834.0}, {"date": "2008-03-31", "close": 3.015544752, "volume": 4742.0}, {"date": "2008-04-02", "close": 2.604334104, "volume": 4377.0}, {"date": "2008-04-03", "close": 3.015544752, "volume": 4655.0}, {"date": "2008-04-04", "close": 3.152614968, "volume": 15802.0}, {"date": "2008-04-07", "close": 3.4267554, "volume": 14591.0}, {"date": "2008-04-08", "close": 3.563825616, "volume": 1897.0}, {"date": "2008-04-09", "close": 3.837966048, "volume": 8894.0}, {"date": "2008-04-10", "close": 3.837966048, "volume": 3184.0}, {"date": "2008-04-15", "close": 3.76943094, "volume": 666.0}, {"date": "2008-04-17", "close": 3.700895832, "volume": 2177.0}, {"date": "2008-04-18", "close": 3.700895832, "volume": 1923.0}, {"date": "2008-04-21", "close": 3.700895832, "volume": 2933.0}, {"date": "2008-04-23", "close": 3.4267554, "volume": 584.0}, {"date": "2008-04-24", "close": 3.4267554, "volume": 5139.0}, {"date": "2008-04-28", "close": 3.4267554, "volume": 479.0}, {"date": "2008-05-01", "close": 3.4267554, "volume": 875.0}, {"date": "2008-05-02", "close": 3.152614968, "volume": 2676.0}, {"date": "2008-05-05", "close": 2.809939428, "volume": 963.0}, {"date": "2008-05-06", "close": 2.878474536, "volume": 365.0}, {"date": "2008-05-07", "close": 3.152614968, "volume": 175.0}, {"date": "2008-05-12", "close": 3.015544752, "volume": 905.0}, {"date": "2008-05-14", "close": 3.015544752, "volume": 846.0}, {"date": "2008-05-15", "close": 3.08407986, "volume": 213.0}, {"date": "2008-05-16", "close": 2.878474536, "volume": 2918.0}, {"date": "2008-05-19", "close": 2.809939428, "volume": 3074.0}, {"date": "2008-05-21", "close": 2.947009644, "volume": 2524.0}, {"date": "2008-05-22", "close": 3.08407986, "volume": 744.0}, {"date": "2008-05-23", "close": 3.08407986, "volume": 5136.0}, {"date": "2008-05-26", "close": 3.015544752, "volume": 1401.0}, {"date": "2008-05-27", "close": 2.947009644, "volume": 1051.0}, {"date": "2008-05-29", "close": 3.08407986, "volume": 1539.0}, {"date": "2008-06-03", "close": 2.809939428, "volume": 3003.0}, {"date": "2008-06-04", "close": 2.947009644, "volume": 790.0}, {"date": "2008-06-05", "close": 2.74140432, "volume": 8514.0}, {"date": "2008-06-06", "close": 2.947009644, "volume": 175.0}, {"date": "2008-06-10", "close": 2.604334104, "volume": 7235.0}, {"date": "2008-06-11", "close": 3.015544752, "volume": 3940.0}, {"date": "2008-06-16", "close": 2.672869212, "volume": 146.0}, {"date": "2008-06-17", "close": 2.604334104, "volume": 7344.0}, {"date": "2008-06-18", "close": 2.535798996, "volume": 4044.0}, {"date": "2008-06-19", "close": 2.467263888, "volume": 5370.0}, {"date": "2008-06-20", "close": 2.467263888, "volume": 1925.0}, {"date": "2008-06-23", "close": 2.193123456, "volume": 248.0}, {"date": "2008-06-24", "close": 2.330193672, "volume": 4071.0}, {"date": "2008-06-25", "close": 2.330193672, "volume": 1226.0}, {"date": "2008-06-26", "close": 2.467263888, "volume": 2043.0}, {"date": "2008-06-27", "close": 2.05605324, "volume": 474.0}, {"date": "2008-06-30", "close": 2.467263888, "volume": 1904.0}, {"date": "2008-07-01", "close": 2.05605324, "volume": 1876.0}, {"date": "2008-07-02", "close": 2.05605324, "volume": 3356.0}, {"date": "2008-07-07", "close": 2.193123456, "volume": 1824.0}, {"date": "2008-07-09", "close": 2.05605324, "volume": 5472.0}, {"date": "2008-07-10", "close": 1.918983024, "volume": 2845.0}, {"date": "2008-07-11", "close": 1.781912808, "volume": 438.0}, {"date": "2008-07-17", "close": 2.05605324, "volume": 8171.0}, {"date": "2008-07-18", "close": 2.05605324, "volume": 2772.0}, {"date": "2008-07-21", "close": 1.918983024, "volume": 1459.0}, {"date": "2008-07-23", "close": 1.918983024, "volume": 2578.0}, {"date": "2008-07-24", "close": 2.05605324, "volume": 2275.0}, {"date": "2008-07-28", "close": 2.05605324, "volume": 1459.0}, {"date": "2008-07-30", "close": 2.05605324, "volume": 3860.0}, {"date": "2008-07-31", "close": 2.467263888, "volume": 7296.0}, {"date": "2008-08-04", "close": 2.05605324, "volume": 438.0}, {"date": "2008-08-06", "close": 2.05605324, "volume": 730.0}, {"date": "2008-08-07", "close": 2.05605324, "volume": 730.0}, {"date": "2008-08-11", "close": 2.124588348, "volume": 961.0}, {"date": "2008-08-12", "close": 1.987518132, "volume": 1459.0}, {"date": "2008-08-20", "close": 1.644842592, "volume": 8857.0}, {"date": "2008-08-21", "close": 1.918983024, "volume": 1678.0}, {"date": "2008-08-26", "close": 1.918983024, "volume": 890.0}, {"date": "2008-08-27", "close": 1.918983024, "volume": 1211.0}, {"date": "2008-08-28", "close": 1.644842592, "volume": 292.0}, {"date": "2008-08-29", "close": 1.918983024, "volume": 2189.0}, {"date": "2008-09-01", "close": 2.05605324, "volume": 1039.0}, {"date": "2008-09-10", "close": 1.37070216, "volume": 17208.0}, {"date": "2008-09-11", "close": 1.233631944, "volume": 3283.0}, {"date": "2008-09-12", "close": 1.302167052, "volume": 7101.0}, {"date": "2008-09-15", "close": 1.302167052, "volume": 1459.0}, {"date": "2008-09-22", "close": 1.37070216, "volume": 7296.0}, {"date": "2008-10-03", "close": 1.02802662, "volume": 7034.0}, {"date": "2008-10-06", "close": 1.439237268, "volume": 1459.0}, {"date": "2008-10-09", "close": 1.02802662, "volume": 1459.0}, {"date": "2008-10-10", "close": 0.822421296, "volume": 2437.0}, {"date": "2008-10-14", "close": 0.822421296, "volume": 3239.0}, {"date": "2008-10-16", "close": 0.959491512, "volume": 5836.0}, {"date": "2008-10-20", "close": 1.02802662, "volume": 146.0}, {"date": "2008-10-21", "close": 1.02802662, "volume": 3648.0}, {"date": "2008-10-27", "close": 1.02802662, "volume": 1167.0}, {"date": "2008-10-29", "close": 1.302167052, "volume": 3648.0}, {"date": "2008-11-05", "close": 1.233631944, "volume": 2420.0}, {"date": "2008-11-12", "close": 1.233631944, "volume": 134.0}, {"date": "2008-11-17", "close": 1.233631944, "volume": 4158.0}, {"date": "2008-11-25", "close": 1.096561728, "volume": 6566.0}, {"date": "2008-11-26", "close": 1.02802662, "volume": 1751.0}, {"date": "2008-11-27", "close": 1.02802662, "volume": 73.0}, {"date": "2008-11-28", "close": 1.02802662, "volume": 73.0}, {"date": "2008-12-03", "close": 0.68535108, "volume": 2991.0}, {"date": "2008-12-04", "close": 0.753886188, "volume": 1386.0}, {"date": "2008-12-08", "close": 0.959491512, "volume": 73.0}, {"date": "2008-12-11", "close": 0.959491512, "volume": 786.0}, {"date": "2008-12-19", "close": 0.822421296, "volume": 2918.0}, {"date": "2008-12-24", "close": 0.753886188, "volume": 730.0}, {"date": "2008-12-29", "close": 0.890956404, "volume": 801.0}, {"date": "2008-12-30", "close": 0.68535108, "volume": 1921.0}, {"date": "2009-01-07", "close": 0.890956404, "volume": 1094.0}, {"date": "2009-01-08", "close": 1.02802662, "volume": 10878.0}, {"date": "2009-01-09", "close": 1.02802662, "volume": 4377.0}, {"date": "2009-01-13", "close": 0.959491512, "volume": 4377.0}, {"date": "2009-01-14", "close": 0.959491512, "volume": 438.0}, {"date": "2009-01-15", "close": 0.959491512, "volume": 2126.0}, {"date": "2009-01-16", "close": 1.02802662, "volume": 7321.0}, {"date": "2009-01-20", "close": 1.02802662, "volume": 6947.0}, {"date": "2009-02-05", "close": 0.959491512, "volume": 5836.0}, {"date": "2009-02-11", "close": 0.68535108, "volume": 292.0}, {"date": "2009-02-12", "close": 0.68535108, "volume": 5107.0}, {"date": "2009-02-16", "close": 0.68535108, "volume": 1459.0}, {"date": "2009-02-18", "close": 0.616815972, "volume": 2918.0}, {"date": "2009-02-26", "close": 0.68535108, "volume": 730.0}, {"date": "2009-03-02", "close": 0.68535108, "volume": 13862.0}, {"date": "2009-03-06", "close": 0.411210648, "volume": 29.0}, {"date": "2009-03-12", "close": 0.479745756, "volume": 124.0}, {"date": "2009-03-19", "close": 0.479745756, "volume": 803.0}, {"date": "2009-03-23", "close": 0.479745756, "volume": 1520.0}, {"date": "2009-03-24", "close": 0.68535108, "volume": 1227.0}, {"date": "2009-04-17", "close": 0.479745756, "volume": 212.0}, {"date": "2009-04-22", "close": 0.548280864, "volume": 584.0}, {"date": "2009-04-23", "close": 0.616815972, "volume": 584.0}, {"date": "2009-04-24", "close": 0.548280864, "volume": 1459.0}, {"date": "2009-04-28", "close": 0.68535108, "volume": 2262.0}, {"date": "2009-04-30", "close": 0.68535108, "volume": 1620.0}, {"date": "2009-05-04", "close": 0.822421296, "volume": 1459.0}, {"date": "2009-05-05", "close": 0.68535108, "volume": 4231.0}, {"date": "2009-05-12", "close": 0.616815972, "volume": 5107.0}, {"date": "2009-05-13", "close": 0.548280864, "volume": 730.0}, {"date": "2009-05-15", "close": 0.548280864, "volume": 292.0}, {"date": "2009-05-22", "close": 0.548280864, "volume": 1532.0}, {"date": "2009-05-25", "close": 0.548280864, "volume": 1751.0}, {"date": "2009-05-27", "close": 0.616815972, "volume": 438.0}, {"date": "2009-05-29", "close": 0.548280864, "volume": 576.0}, {"date": "2009-06-01", "close": 0.479745756, "volume": 3903.0}, {"date": "2009-06-02", "close": 0.479745756, "volume": 292.0}, {"date": "2009-06-12", "close": 0.479745756, "volume": 1459.0}, {"date": "2009-06-15", "close": 0.479745756, "volume": 365.0}, {"date": "2009-06-16", "close": 0.479745756, "volume": 2845.0}, {"date": "2009-06-22", "close": 0.68535108, "volume": 7743.0}, {"date": "2009-06-23", "close": 0.68535108, "volume": 282.0}, {"date": "2009-06-24", "close": 0.548280864, "volume": 4523.0}, {"date": "2009-06-29", "close": 0.548280864, "volume": 2017.0}, {"date": "2009-06-30", "close": 0.479745756, "volume": 8732.0}, {"date": "2009-07-01", "close": 0.616815972, "volume": 146.0}, {"date": "2009-07-03", "close": 0.616815972, "volume": 1459.0}, {"date": "2009-07-15", "close": 0.479745756, "volume": 730.0}, {"date": "2009-07-16", "close": 0.479745756, "volume": 12132.0}, {"date": "2009-07-20", "close": 0.548280864, "volume": 146.0}, {"date": "2009-07-21", "close": 0.548280864, "volume": 2189.0}, {"date": "2009-07-27", "close": 0.548280864, "volume": 487.0}, {"date": "2009-07-28", "close": 0.548280864, "volume": 1313.0}, {"date": "2009-08-03", "close": 0.548280864, "volume": 875.0}, {"date": "2009-08-10", "close": 0.616815972, "volume": 2918.0}, {"date": "2009-08-11", "close": 0.548280864, "volume": 2918.0}, {"date": "2009-08-19", "close": 0.616815972, "volume": 292.0}, {"date": "2009-08-20", "close": 0.616815972, "volume": 5545.0}, {"date": "2009-08-24", "close": 0.616815972, "volume": 3210.0}, {"date": "2009-08-26", "close": 0.68535108, "volume": 10214.0}, {"date": "2009-08-27", "close": 0.548280864, "volume": 1459.0}, {"date": "2009-08-31", "close": 0.616815972, "volume": 4657.0}, {"date": "2009-09-03", "close": 0.548280864, "volume": 7296.0}, {"date": "2009-09-04", "close": 0.548280864, "volume": 3648.0}, {"date": "2009-09-08", "close": 0.548280864, "volume": 912.0}, {"date": "2009-09-10", "close": 0.616815972, "volume": 7296.0}, {"date": "2009-09-15", "close": 0.548280864, "volume": 1983.0}, {"date": "2009-09-16", "close": 0.548280864, "volume": 6849.0}, {"date": "2009-09-17", "close": 0.548280864, "volume": 48586.0}, {"date": "2009-09-18", "close": 0.616815972, "volume": 43486.0}, {"date": "2009-09-21", "close": 0.68535108, "volume": 2189.0}, {"date": "2009-09-22", "close": 0.548280864, "volume": 4669.0}, {"date": "2009-09-23", "close": 0.548280864, "volume": 16603.0}, {"date": "2009-09-25", "close": 0.616815972, "volume": 6834.0}, {"date": "2009-09-28", "close": 0.616815972, "volume": 4377.0}, {"date": "2009-09-30", "close": 0.616815972, "volume": 18294.0}, {"date": "2009-10-01", "close": 0.616815972, "volume": 1633.0}, {"date": "2009-10-06", "close": 0.548280864, "volume": 2772.0}, {"date": "2009-10-07", "close": 0.548280864, "volume": 13864.0}, {"date": "2009-10-08", "close": 0.548280864, "volume": 14591.0}, {"date": "2009-10-09", "close": 0.548280864, "volume": 5836.0}, {"date": "2009-10-13", "close": 0.616815972, "volume": 26848.0}, {"date": "2009-10-14", "close": 0.616815972, "volume": 33705.0}, {"date": "2009-10-15", "close": 0.548280864, "volume": 6716.0}, {"date": "2009-10-16", "close": 0.548280864, "volume": 5307.0}, {"date": "2009-10-19", "close": 0.479745756, "volume": 8695.0}, {"date": "2009-10-21", "close": 0.411210648, "volume": 23102.0}, {"date": "2009-10-22", "close": 0.411210648, "volume": 730.0}, {"date": "2009-10-23", "close": 0.479745756, "volume": 8999.0}, {"date": "2009-11-02", "close": 0.548280864, "volume": 7296.0}, {"date": "2009-11-03", "close": 0.479745756, "volume": 1459.0}, {"date": "2009-11-04", "close": 0.479745756, "volume": 188.0}, {"date": "2009-11-05", "close": 0.479745756, "volume": 3648.0}, {"date": "2009-11-09", "close": 0.479745756, "volume": 2772.0}, {"date": "2009-11-10", "close": 0.411210648, "volume": 2480.0}, {"date": "2009-11-16", "close": 0.411210648, "volume": 5049.0}, {"date": "2009-11-17", "close": 0.411210648, "volume": 4625.0}, {"date": "2009-11-18", "close": 0.411210648, "volume": 43773.0}, {"date": "2009-11-19", "close": 0.479745756, "volume": 8446.0}, {"date": "2009-11-20", "close": 0.548280864, "volume": 924676.0}, {"date": "2009-11-23", "close": 0.479745756, "volume": 111910.0}, {"date": "2009-11-24", "close": 0.479745756, "volume": 139358.0}, {"date": "2009-11-25", "close": 0.479745756, "volume": 42634.0}, {"date": "2009-11-26", "close": 0.479745756, "volume": 7296.0}, {"date": "2009-11-27", "close": 0.479745756, "volume": 40490.0}, {"date": "2009-11-30", "close": 0.479745756, "volume": 10214.0}, {"date": "2009-12-01", "close": 0.479745756, "volume": 29803.0}, {"date": "2009-12-03", "close": 0.479745756, "volume": 10214.0}, {"date": "2009-12-04", "close": 0.411210648, "volume": 14591.0}, {"date": "2009-12-07", "close": 0.479745756, "volume": 10943.0}, {"date": "2009-12-08", "close": 0.548280864, "volume": 118552.0}, {"date": "2009-12-09", "close": 0.479745756, "volume": 10214.0}, {"date": "2009-12-10", "close": 0.479745756, "volume": 24630.0}, {"date": "2009-12-14", "close": 0.479745756, "volume": 584.0}, {"date": "2009-12-15", "close": 0.411210648, "volume": 26885.0}, {"date": "2009-12-17", "close": 0.479745756, "volume": 9484.0}, {"date": "2009-12-18", "close": 0.479745756, "volume": 13160.0}, {"date": "2009-12-22", "close": 0.411210648, "volume": 7782.0}, {"date": "2009-12-23", "close": 0.411210648, "volume": 19844.0}, {"date": "2009-12-29", "close": 0.411210648, "volume": 68722.0}, {"date": "2009-12-31", "close": 0.411210648, "volume": 1.0}, {"date": "2010-01-04", "close": 0.411210648, "volume": 12548.0}, {"date": "2010-01-05", "close": 0.411210648, "volume": 2918.0}, {"date": "2010-01-06", "close": 0.411210648, "volume": 7675.0}, {"date": "2010-01-08", "close": 0.43542, "volume": 5746.0}, {"date": "2010-01-11", "close": 0.36285, "volume": 59.0}, {"date": "2010-01-13", "close": 0.43542, "volume": 58840.0}, {"date": "2010-01-14", "close": 0.36285, "volume": 99828.0}, {"date": "2010-01-15", "close": 0.36285, "volume": 30316.0}, {"date": "2010-01-20", "close": 0.36285, "volume": 59247.0}, {"date": "2010-01-21", "close": 0.36285, "volume": 36379.0}, {"date": "2010-01-22", "close": 0.36285, "volume": 27215.0}, {"date": "2010-01-25", "close": 0.29028, "volume": 2055.0}, {"date": "2010-01-28", "close": 0.36285, "volume": 4134.0}, {"date": "2010-01-29", "close": 2.75766, "volume": 8740014.0}, {"date": "2010-02-01", "close": 1.74168, "volume": 1010532.0}, {"date": "2010-02-02", "close": 2.1771, "volume": 1346962.0}, {"date": "2010-02-03", "close": 1.88682, "volume": 271155.0}, {"date": "2010-02-04", "close": 1.95939, "volume": 393830.0}, {"date": "2010-02-05", "close": 1.95939, "volume": 245615.0}, {"date": "2010-02-08", "close": 1.95939, "volume": 148859.0}, {"date": "2010-02-09", "close": 1.81425, "volume": 150032.0}, {"date": "2010-02-10", "close": 1.74168, "volume": 363407.0}, {"date": "2010-02-11", "close": 1.66911, "volume": 244943.0}, {"date": "2010-02-12", "close": 1.59654, "volume": 55790.0}, {"date": "2010-02-15", "close": 1.81425, "volume": 207722.0}, {"date": "2010-02-16", "close": 1.59654, "volume": 234164.0}, {"date": "2010-02-17", "close": 1.4514, "volume": 117807.0}, {"date": "2010-02-18", "close": 1.30626, "volume": 78496.0}, {"date": "2010-02-19", "close": 1.16112, "volume": 385757.0}, {"date": "2010-02-22", "close": 1.30626, "volume": 287603.0}, {"date": "2010-02-23", "close": 1.37883, "volume": 156180.0}, {"date": "2010-02-24", "close": 1.59654, "volume": 361819.0}, {"date": "2010-02-25", "close": 1.59654, "volume": 251894.0}, {"date": "2010-02-26", "close": 1.59654, "volume": 182875.0}, {"date": "2010-03-01", "close": 1.81425, "volume": 379953.0}, {"date": "2010-03-02", "close": 1.95939, "volume": 847441.0}, {"date": "2010-03-03", "close": 1.95939, "volume": 202982.0}, {"date": "2010-03-04", "close": 1.74168, "volume": 361079.0}, {"date": "2010-03-05", "close": 1.81425, "volume": 235538.0}, {"date": "2010-03-08", "close": 1.74168, "volume": 119540.0}, {"date": "2010-03-09", "close": 1.74168, "volume": 80548.0}, {"date": "2010-03-10", "close": 1.74168, "volume": 86427.0}, {"date": "2010-03-11", "close": 1.66911, "volume": 611681.0}, {"date": "2010-03-12", "close": 1.66911, "volume": 115590.0}, {"date": "2010-03-15", "close": 1.66911, "volume": 132240.0}, {"date": "2010-03-16", "close": 1.66911, "volume": 53388.0}, {"date": "2010-03-17", "close": 1.66911, "volume": 76812.0}, {"date": "2010-03-18", "close": 1.74168, "volume": 100344.0}, {"date": "2010-03-19", "close": 1.66911, "volume": 72206.0}, {"date": "2010-03-22", "close": 1.59654, "volume": 33474.0}, {"date": "2010-03-23", "close": 1.66911, "volume": 21232.0}, {"date": "2010-03-24", "close": 1.59654, "volume": 38308.0}, {"date": "2010-03-25", "close": 1.4514, "volume": 189476.0}, {"date": "2010-03-26", "close": 1.4514, "volume": 68472.0}, {"date": "2010-03-29", "close": 1.37883, "volume": 41064.0}, {"date": "2010-03-30", "close": 1.81425, "volume": 452980.0}, {"date": "2010-03-31", "close": 1.59654, "volume": 155951.0}, {"date": "2010-04-01", "close": 1.59654, "volume": 84176.0}, {"date": "2010-04-06", "close": 1.59654, "volume": 36768.0}, {"date": "2010-04-07", "close": 1.66911, "volume": 11583.0}, {"date": "2010-04-08", "close": 1.59654, "volume": 32918.0}, {"date": "2010-04-09", "close": 1.81425, "volume": 77246.0}, {"date": "2010-04-12", "close": 1.81425, "volume": 217457.0}, {"date": "2010-04-13", "close": 1.81425, "volume": 174157.0}, {"date": "2010-04-14", "close": 1.88682, "volume": 109873.0}, {"date": "2010-04-15", "close": 2.10453, "volume": 156742.0}, {"date": "2010-04-16", "close": 2.10453, "volume": 649858.0}, {"date": "2010-04-19", "close": 2.03196, "volume": 59313.0}, {"date": "2010-04-20", "close": 1.95939, "volume": 21781.0}, {"date": "2010-04-21", "close": 2.10453, "volume": 61577.0}, {"date": "2010-04-22", "close": 2.03196, "volume": 43922.0}, {"date": "2010-04-23", "close": 2.03196, "volume": 27372.0}, {"date": "2010-04-27", "close": 1.95939, "volume": 82292.0}, {"date": "2010-04-28", "close": 1.81425, "volume": 50250.0}, {"date": "2010-04-29", "close": 1.74168, "volume": 21133.0}, {"date": "2010-04-30", "close": 1.66911, "volume": 29149.0}, {"date": "2010-05-03", "close": 1.74168, "volume": 16811.0}, {"date": "2010-05-04", "close": 1.74168, "volume": 27325.0}, {"date": "2010-05-05", "close": 1.52397, "volume": 51505.0}, {"date": "2010-05-06", "close": 1.52397, "volume": 34072.0}, {"date": "2010-05-07", "close": 1.52397, "volume": 42685.0}, {"date": "2010-05-10", "close": 1.59654, "volume": 10652.0}, {"date": "2010-05-11", "close": 1.66911, "volume": 191904.0}, {"date": "2010-05-12", "close": 1.66911, "volume": 112778.0}, {"date": "2010-05-13", "close": 1.59654, "volume": 24697.0}, {"date": "2010-05-14", "close": 1.74168, "volume": 25192.0}, {"date": "2010-05-17", "close": 1.4514, "volume": 82019.0}, {"date": "2010-05-18", "close": 1.66911, "volume": 117937.0}, {"date": "2010-05-19", "close": 1.59654, "volume": 56043.0}, {"date": "2010-05-20", "close": 1.74168, "volume": 5250.0}, {"date": "2010-05-21", "close": 1.52397, "volume": 35022.0}, {"date": "2010-05-24", "close": 1.52397, "volume": 1654.0}, {"date": "2010-05-25", "close": 1.4514, "volume": 15295.0}, {"date": "2010-05-26", "close": 1.66911, "volume": 69213.0}, {"date": "2010-05-27", "close": 1.52397, "volume": 44936.0}, {"date": "2010-05-28", "close": 1.4514, "volume": 17765.0}, {"date": "2010-05-31", "close": 1.4514, "volume": 1240.0}, {"date": "2010-06-01", "close": 1.4514, "volume": 5565.0}, {"date": "2010-06-02", "close": 1.4514, "volume": 30367.0}, {"date": "2010-06-03", "close": 1.52397, "volume": 54099.0}, {"date": "2010-06-04", "close": 1.37883, "volume": 36723.0}, {"date": "2010-06-07", "close": 1.4514, "volume": 16605.0}, {"date": "2010-06-08", "close": 1.37883, "volume": 337.0}, {"date": "2010-06-10", "close": 1.30626, "volume": 5164.0}, {"date": "2010-06-11", "close": 1.37883, "volume": 26250.0}, {"date": "2010-06-15", "close": 1.37883, "volume": 6118.0}, {"date": "2010-06-16", "close": 1.37883, "volume": 83.0}, {"date": "2010-06-17", "close": 1.4514, "volume": 3468.0}, {"date": "2010-06-18", "close": 1.59654, "volume": 209716.0}, {"date": "2010-06-21", "close": 1.66911, "volume": 242806.0}, {"date": "2010-06-22", "close": 1.52397, "volume": 23936.0}, {"date": "2010-06-23", "close": 1.4514, "volume": 53812.0}, {"date": "2010-06-24", "close": 1.37883, "volume": 21455.0}, {"date": "2010-06-25", "close": 1.37883, "volume": 51220.0}, {"date": "2010-06-28", "close": 1.52397, "volume": 255247.0}, {"date": "2010-06-29", "close": 1.4514, "volume": 43654.0}, {"date": "2010-06-30", "close": 1.30626, "volume": 36813.0}, {"date": "2010-07-01", "close": 1.30626, "volume": 19774.0}, {"date": "2010-07-02", "close": 1.52397, "volume": 173889.0}, {"date": "2010-07-05", "close": 1.52397, "volume": 91773.0}, {"date": "2010-07-06", "close": 1.52397, "volume": 39316.0}, {"date": "2010-07-07", "close": 1.52397, "volume": 91042.0}, {"date": "2010-07-08", "close": 1.52397, "volume": 108967.0}, {"date": "2010-07-09", "close": 1.52397, "volume": 14662.0}, {"date": "2010-07-12", "close": 1.52397, "volume": 49268.0}, {"date": "2010-07-13", "close": 1.4514, "volume": 29064.0}, {"date": "2010-07-14", "close": 1.37883, "volume": 28765.0}, {"date": "2010-07-15", "close": 1.4514, "volume": 1722.0}, {"date": "2010-07-16", "close": 1.4514, "volume": 54564.0}, {"date": "2010-07-19", "close": 1.4514, "volume": 7854.0}, {"date": "2010-07-20", "close": 1.52397, "volume": 57595.0}, {"date": "2010-07-21", "close": 1.4514, "volume": 49235.0}, {"date": "2010-07-22", "close": 1.4514, "volume": 51429.0}, {"date": "2010-07-23", "close": 1.4514, "volume": 25010.0}, {"date": "2010-07-26", "close": 1.4514, "volume": 4134.0}, {"date": "2010-07-27", "close": 1.4514, "volume": 26811.0}, {"date": "2010-07-28", "close": 1.4514, "volume": 18809.0}, {"date": "2010-07-29", "close": 1.52397, "volume": 9962.0}, {"date": "2010-07-30", "close": 1.4514, "volume": 4134.0}, {"date": "2010-08-02", "close": 1.37883, "volume": 37894.0}, {"date": "2010-08-03", "close": 1.4514, "volume": 15985.0}, {"date": "2010-08-04", "close": 1.59654, "volume": 67962.0}, {"date": "2010-08-05", "close": 1.52397, "volume": 50299.0}, {"date": "2010-08-06", "close": 1.59654, "volume": 122295.0}, {"date": "2010-08-09", "close": 1.66911, "volume": 48436.0}, {"date": "2010-08-10", "close": 1.59654, "volume": 47850.0}, {"date": "2010-08-11", "close": 1.52397, "volume": 59616.0}, {"date": "2010-08-12", "close": 1.59654, "volume": 168031.0}, {"date": "2010-08-13", "close": 1.52397, "volume": 102221.0}, {"date": "2010-08-16", "close": 1.4514, "volume": 50219.0}, {"date": "2010-08-17", "close": 1.4514, "volume": 13222.0}, {"date": "2010-08-18", "close": 1.4514, "volume": 7579.0}, {"date": "2010-08-19", "close": 1.37883, "volume": 15158.0}, {"date": "2010-08-20", "close": 1.4514, "volume": 61315.0}, {"date": "2010-08-23", "close": 1.4514, "volume": 25217.0}, {"date": "2010-08-24", "close": 1.4514, "volume": 5512.0}, {"date": "2010-08-25", "close": 1.37883, "volume": 73237.0}, {"date": "2010-08-26", "close": 1.4514, "volume": 15816.0}, {"date": "2010-08-27", "close": 1.37883, "volume": 4961.0}, {"date": "2010-08-30", "close": 1.4514, "volume": 22185.0}, {"date": "2010-08-31", "close": 1.4514, "volume": 2170.0}, {"date": "2010-09-01", "close": 1.4514, "volume": 16523.0}, {"date": "2010-09-02", "close": 1.4514, "volume": 22798.0}, {"date": "2010-09-03", "close": 1.4514, "volume": 7757.0}, {"date": "2010-09-06", "close": 1.52397, "volume": 1516.0}, {"date": "2010-09-07", "close": 1.4514, "volume": 7631.0}, {"date": "2010-09-08", "close": 1.4514, "volume": 18878.0}, {"date": "2010-09-09", "close": 1.4514, "volume": 13738.0}, {"date": "2010-09-13", "close": 1.4514, "volume": 27422.0}, {"date": "2010-09-14", "close": 1.37883, "volume": 7477.0}, {"date": "2010-09-15", "close": 1.37883, "volume": 53603.0}, {"date": "2010-09-16", "close": 1.37883, "volume": 9940.0}, {"date": "2010-09-17", "close": 1.4514, "volume": 7145.0}, {"date": "2010-09-20", "close": 1.4514, "volume": 76873.0}, {"date": "2010-09-21", "close": 1.37883, "volume": 56678.0}, {"date": "2010-09-22", "close": 1.37883, "volume": 4134.0}, {"date": "2010-09-23", "close": 1.4514, "volume": 20108.0}, {"date": "2010-09-24", "close": 1.30626, "volume": 9395.0}, {"date": "2010-09-27", "close": 1.37883, "volume": 2950.0}, {"date": "2010-09-28", "close": 1.30626, "volume": 13586.0}, {"date": "2010-09-29", "close": 1.30626, "volume": 43527.0}, {"date": "2010-09-30", "close": 1.30626, "volume": 30784.0}, {"date": "2010-10-01", "close": 1.30626, "volume": 22419.0}, {"date": "2010-10-04", "close": 1.23369, "volume": 14153.0}, {"date": "2010-10-05", "close": 1.23369, "volume": 16635.0}, {"date": "2010-10-06", "close": 1.30626, "volume": 6890.0}, {"date": "2010-10-07", "close": 1.23369, "volume": 31923.0}, {"date": "2010-10-08", "close": 1.23369, "volume": 12540.0}, {"date": "2010-10-11", "close": 1.23369, "volume": 2963.0}, {"date": "2010-10-12", "close": 1.16112, "volume": 38997.0}, {"date": "2010-10-13", "close": 1.23369, "volume": 16605.0}, {"date": "2010-10-14", "close": 1.16112, "volume": 18120.0}, {"date": "2010-10-15", "close": 1.23369, "volume": 35130.0}, {"date": "2010-10-19", "close": 1.30626, "volume": 103586.0}, {"date": "2010-10-20", "close": 1.37883, "volume": 29397.0}, {"date": "2010-10-21", "close": 1.37883, "volume": 60958.0}, {"date": "2010-10-22", "close": 1.4514, "volume": 19583.0}, {"date": "2010-10-25", "close": 1.37883, "volume": 70800.0}, {"date": "2010-10-26", "close": 1.30626, "volume": 29285.0}, {"date": "2010-10-27", "close": 1.52397, "volume": 174865.0}, {"date": "2010-10-28", "close": 1.52397, "volume": 58089.0}, {"date": "2010-10-29", "close": 1.52397, "volume": 48839.0}, {"date": "2010-11-01", "close": 1.4514, "volume": 60893.0}, {"date": "2010-11-02", "close": 1.37883, "volume": 41202.0}, {"date": "2010-11-03", "close": 1.37883, "volume": 6132.0}, {"date": "2010-11-04", "close": 1.59654, "volume": 202637.0}, {"date": "2010-11-05", "close": 1.52397, "volume": 219356.0}, {"date": "2010-11-08", "close": 1.52397, "volume": 95442.0}, {"date": "2010-11-09", "close": 1.37883, "volume": 105131.0}, {"date": "2010-11-10", "close": 1.37883, "volume": 22957.0}, {"date": "2010-11-11", "close": 1.4514, "volume": 53723.0}, {"date": "2010-11-12", "close": 1.52397, "volume": 44310.0}, {"date": "2010-11-15", "close": 1.37883, "volume": 11712.0}, {"date": "2010-11-16", "close": 1.37883, "volume": 3816.0}, {"date": "2010-11-17", "close": 1.37883, "volume": 33152.0}, {"date": "2010-11-18", "close": 1.37883, "volume": 30708.0}, {"date": "2010-11-19", "close": 1.37883, "volume": 44515.0}, {"date": "2010-11-22", "close": 1.4514, "volume": 51120.0}, {"date": "2010-11-23", "close": 1.4514, "volume": 69650.0}, {"date": "2010-11-24", "close": 1.37883, "volume": 97800.0}, {"date": "2010-11-25", "close": 1.4514, "volume": 45882.0}, {"date": "2010-11-26", "close": 1.74168, "volume": 189420.0}, {"date": "2010-11-29", "close": 1.74168, "volume": 155447.0}, {"date": "2010-11-30", "close": 1.95939, "volume": 364841.0}, {"date": "2010-12-01", "close": 2.1771, "volume": 370571.0}, {"date": "2010-12-02", "close": 2.10453, "volume": 135087.0}, {"date": "2010-12-03", "close": 2.03196, "volume": 249601.0}, {"date": "2010-12-06", "close": 2.24967, "volume": 196085.0}, {"date": "2010-12-07", "close": 1.88682, "volume": 238019.0}, {"date": "2010-12-08", "close": 1.88682, "volume": 109750.0}, {"date": "2010-12-09", "close": 1.88682, "volume": 113499.0}, {"date": "2010-12-10", "close": 1.81425, "volume": 33122.0}, {"date": "2010-12-13", "close": 1.88682, "volume": 49808.0}, {"date": "2010-12-14", "close": 1.88682, "volume": 50479.0}, {"date": "2010-12-15", "close": 1.88682, "volume": 60759.0}, {"date": "2010-12-16", "close": 1.88682, "volume": 48684.0}, {"date": "2010-12-17", "close": 1.88682, "volume": 14365.0}, {"date": "2010-12-20", "close": 2.1771, "volume": 273981.0}, {"date": "2010-12-21", "close": 2.32224, "volume": 212680.0}, {"date": "2010-12-22", "close": 2.03196, "volume": 324623.0}, {"date": "2010-12-23", "close": 2.03196, "volume": 43062.0}, {"date": "2010-12-24", "close": 2.75766, "volume": 991069.0}, {"date": "2010-12-29", "close": 2.9028, "volume": 377915.0}, {"date": "2010-12-30", "close": 2.61252, "volume": 119091.0}, {"date": "2010-12-31", "close": 2.75766, "volume": 52489.0}, {"date": "2011-01-04", "close": 2.68509, "volume": 57816.0}, {"date": "2011-01-05", "close": 2.68509, "volume": 69034.0}, {"date": "2011-01-06", "close": 2.68509, "volume": 45833.0}, {"date": "2011-01-07", "close": 2.68509, "volume": 18727.0}, {"date": "2011-01-10", "close": 2.9028, "volume": 143399.0}, {"date": "2011-01-11", "close": 2.9028, "volume": 75283.0}, {"date": "2011-01-12", "close": 2.9028, "volume": 9547.0}, {"date": "2011-01-13", "close": 2.75766, "volume": 11841.0}, {"date": "2011-01-14", "close": 2.9028, "volume": 10533.0}, {"date": "2011-01-17", "close": 2.68509, "volume": 46601.0}, {"date": "2011-01-18", "close": 2.75766, "volume": 15457.0}, {"date": "2011-01-19", "close": 2.75766, "volume": 31390.0}, {"date": "2011-01-20", "close": 2.75766, "volume": 13479.0}, {"date": "2011-01-21", "close": 2.75766, "volume": 47611.0}, {"date": "2011-01-24", "close": 2.83023, "volume": 42165.0}, {"date": "2011-01-25", "close": 2.75766, "volume": 56782.0}, {"date": "2011-01-27", "close": 2.61252, "volume": 101196.0}, {"date": "2011-01-28", "close": 2.68509, "volume": 38305.0}, {"date": "2011-01-31", "close": 2.53995, "volume": 78822.0}, {"date": "2011-02-01", "close": 2.46738, "volume": 16625.0}, {"date": "2011-02-02", "close": 2.32224, "volume": 67093.0}, {"date": "2011-02-03", "close": 2.46738, "volume": 13070.0}, {"date": "2011-02-04", "close": 2.32224, "volume": 68982.0}, {"date": "2011-02-07", "close": 2.03196, "volume": 287841.0}, {"date": "2011-02-08", "close": 2.1771, "volume": 79387.0}, {"date": "2011-02-09", "close": 2.1771, "volume": 40261.0}, {"date": "2011-02-10", "close": 2.10453, "volume": 21336.0}, {"date": "2011-02-11", "close": 2.03196, "volume": 13142.0}, {"date": "2011-02-14", "close": 2.03196, "volume": 12330.0}, {"date": "2011-02-15", "close": 2.03196, "volume": 3081.0}, {"date": "2011-02-16", "close": 2.1771, "volume": 28628.0}, {"date": "2011-02-17", "close": 2.53995, "volume": 37716.0}, {"date": "2011-02-18", "close": 2.39481, "volume": 13890.0}, {"date": "2011-02-21", "close": 2.24967, "volume": 11915.0}, {"date": "2011-02-22", "close": 2.10453, "volume": 23008.0}, {"date": "2011-02-23", "close": 2.1771, "volume": 13878.0}, {"date": "2011-02-24", "close": 2.53995, "volume": 49860.0}, {"date": "2011-02-25", "close": 2.39481, "volume": 21350.0}, {"date": "2011-02-28", "close": 2.46738, "volume": 26540.0}, {"date": "2011-03-01", "close": 2.1771, "volume": 57208.0}, {"date": "2011-03-02", "close": 2.10453, "volume": 23795.0}, {"date": "2011-03-03", "close": 2.1771, "volume": 5581.0}, {"date": "2011-03-04", "close": 2.10453, "volume": 19820.0}, {"date": "2011-03-07", "close": 2.53995, "volume": 419772.0}, {"date": "2011-03-08", "close": 2.24967, "volume": 91832.0}, {"date": "2011-03-09", "close": 2.24967, "volume": 32398.0}, {"date": "2011-03-10", "close": 2.1771, "volume": 55183.0}, {"date": "2011-03-11", "close": 2.10453, "volume": 25424.0}, {"date": "2011-03-14", "close": 2.03196, "volume": 20988.0}, {"date": "2011-03-15", "close": 2.03196, "volume": 37200.0}, {"date": "2011-03-16", "close": 2.24967, "volume": 11885.0}, {"date": "2011-03-17", "close": 2.03196, "volume": 36673.0}, {"date": "2011-03-18", "close": 2.10453, "volume": 6339.0}, {"date": "2011-03-21", "close": 1.88682, "volume": 130743.0}, {"date": "2011-03-22", "close": 1.88682, "volume": 50558.0}, {"date": "2011-03-23", "close": 1.95939, "volume": 40623.0}, {"date": "2011-03-24", "close": 1.88682, "volume": 37564.0}, {"date": "2011-03-25", "close": 1.95939, "volume": 13699.0}, {"date": "2011-03-28", "close": 2.03196, "volume": 14303.0}, {"date": "2011-03-29", "close": 2.03196, "volume": 17510.0}, {"date": "2011-03-30", "close": 2.10453, "volume": 29608.0}, {"date": "2011-03-31", "close": 2.10453, "volume": 9226.0}, {"date": "2011-04-01", "close": 2.03196, "volume": 6382.0}, {"date": "2011-04-04", "close": 1.95939, "volume": 12940.0}, {"date": "2011-04-05", "close": 1.95939, "volume": 3081.0}, {"date": "2011-04-06", "close": 2.03196, "volume": 3858.0}, {"date": "2011-04-07", "close": 2.10453, "volume": 20608.0}, {"date": "2011-04-08", "close": 1.95939, "volume": 37968.0}, {"date": "2011-04-11", "close": 2.03196, "volume": 10251.0}, {"date": "2011-04-12", "close": 1.88682, "volume": 40722.0}, {"date": "2011-04-13", "close": 1.95939, "volume": 4301.0}, {"date": "2011-04-14", "close": 1.95939, "volume": 6723.0}, {"date": "2011-04-15", "close": 1.88682, "volume": 4460.0}, {"date": "2011-04-18", "close": 1.95939, "volume": 531.0}, {"date": "2011-04-19", "close": 1.88682, "volume": 9844.0}, {"date": "2011-04-20", "close": 1.88682, "volume": 29963.0}, {"date": "2011-04-21", "close": 1.81425, "volume": 36597.0}, {"date": "2011-04-27", "close": 1.88682, "volume": 28760.0}, {"date": "2011-04-28", "close": 1.88682, "volume": 6361.0}, {"date": "2011-04-29", "close": 1.81425, "volume": 6890.0}, {"date": "2011-05-02", "close": 1.74168, "volume": 2876.0}, {"date": "2011-05-03", "close": 1.66911, "volume": 5715.0}, {"date": "2011-05-04", "close": 1.66911, "volume": 12202.0}, {"date": "2011-05-05", "close": 1.59654, "volume": 15502.0}, {"date": "2011-05-06", "close": 1.59654, "volume": 23594.0}, {"date": "2011-05-09", "close": 1.74168, "volume": 331.0}, {"date": "2011-05-11", "close": 1.66911, "volume": 3565.0}, {"date": "2011-05-13", "close": 1.66911, "volume": 10982.0}, {"date": "2011-05-16", "close": 1.59654, "volume": 7713.0}, {"date": "2011-05-17", "close": 1.52397, "volume": 504.0}, {"date": "2011-05-18", "close": 1.66911, "volume": 4134.0}, {"date": "2011-05-19", "close": 1.59654, "volume": 3469.0}, {"date": "2011-05-20", "close": 1.59654, "volume": 8206.0}, {"date": "2011-05-23", "close": 1.52397, "volume": 6201.0}, {"date": "2011-05-24", "close": 1.52397, "volume": 17551.0}, {"date": "2011-05-26", "close": 1.52397, "volume": 314.0}, {"date": "2011-05-27", "close": 1.59654, "volume": 31534.0}, {"date": "2011-05-30", "close": 1.59654, "volume": 9935.0}, {"date": "2011-06-01", "close": 1.52397, "volume": 0.0}, {"date": "2011-06-02", "close": 1.52397, "volume": 460.0}, {"date": "2011-06-03", "close": 1.52397, "volume": 8387.0}, {"date": "2011-06-06", "close": 1.37883, "volume": 13959.0}, {"date": "2011-06-07", "close": 1.23369, "volume": 28600.0}, {"date": "2011-06-08", "close": 1.23369, "volume": 3445.0}, {"date": "2011-06-09", "close": 1.30626, "volume": 10679.0}, {"date": "2011-06-10", "close": 1.37883, "volume": 6513.0}, {"date": "2011-06-14", "close": 1.37883, "volume": 9079.0}, {"date": "2011-06-15", "close": 1.37883, "volume": 2881.0}, {"date": "2011-06-16", "close": 1.30626, "volume": 21177.0}, {"date": "2011-06-17", "close": 1.30626, "volume": 6201.0}, {"date": "2011-06-20", "close": 1.30626, "volume": 4134.0}, {"date": "2011-06-21", "close": 1.37883, "volume": 9618.0}, {"date": "2011-06-22", "close": 1.30626, "volume": 4616.0}, {"date": "2011-06-24", "close": 1.30626, "volume": 13091.0}, {"date": "2011-06-27", "close": 1.23369, "volume": 17776.0}, {"date": "2011-06-28", "close": 1.23369, "volume": 4065.0}, {"date": "2011-06-29", "close": 1.23369, "volume": 799.0}, {"date": "2011-06-30", "close": 1.4514, "volume": 47747.0}, {"date": "2011-07-01", "close": 1.59654, "volume": 13927.0}, {"date": "2011-07-04", "close": 1.81425, "volume": 73649.0}, {"date": "2011-07-05", "close": 1.81425, "volume": 1378.0}, {"date": "2011-07-06", "close": 1.74168, "volume": 8475.0}, {"date": "2011-07-07", "close": 1.74168, "volume": 13676.0}, {"date": "2011-07-08", "close": 1.59654, "volume": 2756.0}, {"date": "2011-07-11", "close": 1.59654, "volume": 1614.0}, {"date": "2011-07-12", "close": 1.59654, "volume": 1338.0}, {"date": "2011-07-13", "close": 1.59654, "volume": 551.0}, {"date": "2011-07-15", "close": 1.88682, "volume": 32865.0}, {"date": "2011-07-18", "close": 1.74168, "volume": 7235.0}, {"date": "2011-07-19", "close": 1.81425, "volume": 8238.0}, {"date": "2011-07-20", "close": 1.88682, "volume": 2616.0}, {"date": "2011-07-21", "close": 1.81425, "volume": 5788.0}, {"date": "2011-07-22", "close": 1.95939, "volume": 24123.0}, {"date": "2011-07-25", "close": 1.81425, "volume": 19122.0}, {"date": "2011-07-26", "close": 1.74168, "volume": 8612.0}, {"date": "2011-07-27", "close": 1.95939, "volume": 551.0}, {"date": "2011-07-28", "close": 1.66911, "volume": 6890.0}, {"date": "2011-07-29", "close": 1.66911, "volume": 10969.0}, {"date": "2011-08-01", "close": 1.88682, "volume": 8612.0}, {"date": "2011-08-02", "close": 1.88682, "volume": 5167.0}, {"date": "2011-08-03", "close": 1.88682, "volume": 6890.0}, {"date": "2011-08-04", "close": 1.66911, "volume": 11713.0}, {"date": "2011-08-05", "close": 1.52397, "volume": 34024.0}, {"date": "2011-08-08", "close": 1.37883, "volume": 45610.0}, {"date": "2011-08-09", "close": 1.23369, "volume": 33868.0}, {"date": "2011-08-10", "close": 1.66911, "volume": 17239.0}, {"date": "2011-08-11", "close": 1.59654, "volume": 14469.0}, {"date": "2011-08-12", "close": 1.74168, "volume": 2092.0}, {"date": "2011-08-16", "close": 1.59654, "volume": 2067.0}, {"date": "2011-08-17", "close": 1.59654, "volume": 2067.0}, {"date": "2011-08-18", "close": 1.66911, "volume": 1378.0}, {"date": "2011-08-19", "close": 2.39481, "volume": 548953.0}, {"date": "2011-08-22", "close": 2.32224, "volume": 107655.0}, {"date": "2011-08-23", "close": 2.32224, "volume": 53826.0}, {"date": "2011-08-24", "close": 2.24967, "volume": 28471.0}, {"date": "2011-08-25", "close": 2.1771, "volume": 15548.0}, {"date": "2011-08-26", "close": 2.24967, "volume": 28377.0}, {"date": "2011-08-29", "close": 2.1771, "volume": 26914.0}, {"date": "2011-08-30", "close": 2.24967, "volume": 7510.0}, {"date": "2011-08-31", "close": 2.24967, "volume": 7120.0}, {"date": "2011-09-01", "close": 2.1771, "volume": 10087.0}, {"date": "2011-09-02", "close": 2.24967, "volume": 1061.0}, {"date": "2011-09-05", "close": 2.1771, "volume": 11786.0}, {"date": "2011-09-06", "close": 2.1771, "volume": 4581.0}, {"date": "2011-09-07", "close": 2.24967, "volume": 17453.0}, {"date": "2011-09-08", "close": 2.39481, "volume": 74198.0}, {"date": "2011-09-09", "close": 2.32224, "volume": 14377.0}, {"date": "2011-09-12", "close": 2.32224, "volume": 20972.0}, {"date": "2011-09-13", "close": 2.39481, "volume": 7476.0}, {"date": "2011-09-14", "close": 2.32224, "volume": 4947.0}, {"date": "2011-09-15", "close": 2.39481, "volume": 2850.0}, {"date": "2011-09-16", "close": 2.53995, "volume": 33520.0}, {"date": "2011-09-19", "close": 2.46738, "volume": 26165.0}, {"date": "2011-09-20", "close": 2.46738, "volume": 12394.0}, {"date": "2011-09-21", "close": 2.61252, "volume": 29974.0}, {"date": "2011-09-22", "close": 2.75766, "volume": 33086.0}, {"date": "2011-09-23", "close": 2.68509, "volume": 26340.0}, {"date": "2011-09-26", "close": 2.83023, "volume": 20555.0}, {"date": "2011-09-27", "close": 2.83023, "volume": 21412.0}, {"date": "2011-09-28", "close": 2.83023, "volume": 17276.0}, {"date": "2011-09-29", "close": 2.68509, "volume": 8682.0}, {"date": "2011-09-30", "close": 2.75766, "volume": 17555.0}, {"date": "2011-10-03", "close": 2.53995, "volume": 18139.0}, {"date": "2011-10-04", "close": 2.46738, "volume": 13950.0}, {"date": "2011-10-05", "close": 2.24967, "volume": 47675.0}, {"date": "2011-10-06", "close": 2.1771, "volume": 9856.0}, {"date": "2011-10-11", "close": 2.53995, "volume": 20272.0}, {"date": "2011-10-12", "close": 2.46738, "volume": 4481.0}, {"date": "2011-10-13", "close": 2.39481, "volume": 1274.0}, {"date": "2011-10-14", "close": 2.24967, "volume": 14912.0}, {"date": "2011-10-17", "close": 2.1771, "volume": 18603.0}, {"date": "2011-10-18", "close": 2.03196, "volume": 45868.0}, {"date": "2011-10-19", "close": 2.10453, "volume": 13374.0}, {"date": "2011-10-20", "close": 2.1771, "volume": 6133.0}, {"date": "2011-10-21", "close": 1.88682, "volume": 57190.0}, {"date": "2011-10-24", "close": 2.03196, "volume": 41697.0}, {"date": "2011-10-25", "close": 1.88682, "volume": 29499.0}, {"date": "2011-10-26", "close": 1.81425, "volume": 5388.0}, {"date": "2011-10-27", "close": 1.95939, "volume": 2577.0}, {"date": "2011-10-28", "close": 2.10453, "volume": 15585.0}, {"date": "2011-10-31", "close": 2.24967, "volume": 33460.0}, {"date": "2011-11-01", "close": 2.1771, "volume": 3270.0}, {"date": "2011-11-02", "close": 2.03196, "volume": 14773.0}, {"date": "2011-11-03", "close": 2.03196, "volume": 1378.0}, {"date": "2011-11-04", "close": 2.03196, "volume": 1654.0}, {"date": "2011-11-07", "close": 1.95939, "volume": 2606.0}, {"date": "2011-11-08", "close": 2.39481, "volume": 49080.0}, {"date": "2011-11-09", "close": 2.10453, "volume": 61196.0}, {"date": "2011-11-10", "close": 2.10453, "volume": 4754.0}, {"date": "2011-11-11", "close": 2.1771, "volume": 17280.0}, {"date": "2011-11-14", "close": 2.10453, "volume": 6959.0}, {"date": "2011-11-15", "close": 2.24967, "volume": 15683.0}, {"date": "2011-11-16", "close": 2.03196, "volume": 10418.0}, {"date": "2011-11-17", "close": 2.10453, "volume": 3473.0}, {"date": "2011-11-18", "close": 2.10453, "volume": 3858.0}, {"date": "2011-11-21", "close": 2.24967, "volume": 13578.0}, {"date": "2011-11-22", "close": 2.10453, "volume": 15671.0}, {"date": "2011-11-23", "close": 1.95939, "volume": 58887.0}, {"date": "2011-11-24", "close": 1.81425, "volume": 35414.0}, {"date": "2011-11-25", "close": 1.81425, "volume": 5512.0}, {"date": "2011-11-28", "close": 1.88682, "volume": 2618.0}, {"date": "2011-11-29", "close": 1.88682, "volume": 1047.0}, {"date": "2011-11-30", "close": 1.81425, "volume": 8253.0}, {"date": "2011-12-01", "close": 1.81425, "volume": 14675.0}, {"date": "2011-12-02", "close": 1.88682, "volume": 25768.0}, {"date": "2011-12-06", "close": 1.81425, "volume": 4278.0}, {"date": "2011-12-07", "close": 1.81425, "volume": 1749.0}, {"date": "2011-12-08", "close": 1.81425, "volume": 28009.0}, {"date": "2011-12-09", "close": 1.81425, "volume": 2756.0}, {"date": "2011-12-12", "close": 1.81425, "volume": 2756.0}, {"date": "2011-12-13", "close": 1.88682, "volume": 27973.0}, {"date": "2011-12-14", "close": 1.59654, "volume": 33137.0}, {"date": "2011-12-15", "close": 1.52397, "volume": 6890.0}, {"date": "2011-12-16", "close": 1.66911, "volume": 2775.0}, {"date": "2011-12-19", "close": 1.52397, "volume": 23855.0}, {"date": "2011-12-20", "close": 1.66911, "volume": 9605.0}, {"date": "2011-12-21", "close": 1.59654, "volume": 1330.0}, {"date": "2011-12-22", "close": 1.30626, "volume": 81117.0}, {"date": "2011-12-23", "close": 1.37883, "volume": 9304.0}, {"date": "2011-12-28", "close": 1.52397, "volume": 10520.0}, {"date": "2011-12-29", "close": 1.52397, "volume": 9669.0}, {"date": "2012-01-03", "close": 1.37883, "volume": 9310.0}, {"date": "2012-01-04", "close": 1.52397, "volume": 4371.0}, {"date": "2012-01-05", "close": 1.4514, "volume": 2749.0}, {"date": "2012-01-06", "close": 1.52397, "volume": 1640.0}, {"date": "2012-01-09", "close": 1.30626, "volume": 13370.0}, {"date": "2012-01-10", "close": 1.30626, "volume": 9646.0}, {"date": "2012-01-11", "close": 1.4514, "volume": 8268.0}, {"date": "2012-01-12", "close": 1.4514, "volume": 1378.0}, {"date": "2012-01-13", "close": 1.59654, "volume": 18711.0}, {"date": "2012-01-16", "close": 1.4514, "volume": 2530.0}, {"date": "2012-01-17", "close": 1.59654, "volume": 5397.0}, {"date": "2012-01-18", "close": 1.81425, "volume": 13278.0}, {"date": "2012-01-19", "close": 1.81425, "volume": 965.0}, {"date": "2012-01-20", "close": 1.59654, "volume": 7717.0}, {"date": "2012-01-23", "close": 1.59654, "volume": 14186.0}, {"date": "2012-01-24", "close": 1.52397, "volume": 10729.0}, {"date": "2012-01-27", "close": 1.52397, "volume": 6063.0}, {"date": "2012-01-30", "close": 1.59654, "volume": 71279.0}, {"date": "2012-01-31", "close": 1.59654, "volume": 6101.0}, {"date": "2012-02-01", "close": 1.52397, "volume": 22558.0}, {"date": "2012-02-02", "close": 1.37883, "volume": 13406.0}, {"date": "2012-02-03", "close": 1.4514, "volume": 7992.0}, {"date": "2012-02-06", "close": 1.74168, "volume": 94651.0}, {"date": "2012-02-09", "close": 1.66911, "volume": 87220.0}, {"date": "2012-02-10", "close": 1.59654, "volume": 11026.0}, {"date": "2012-02-13", "close": 1.74168, "volume": 6945.0}, {"date": "2012-02-14", "close": 1.74168, "volume": 7165.0}, {"date": "2012-02-15", "close": 1.66911, "volume": 1973.0}, {"date": "2012-02-16", "close": 1.66911, "volume": 13326.0}, {"date": "2012-02-17", "close": 1.59654, "volume": 46828.0}, {"date": "2012-02-20", "close": 1.59654, "volume": 91.0}, {"date": "2012-02-21", "close": 1.52397, "volume": 32759.0}, {"date": "2012-02-22", "close": 1.4514, "volume": 19356.0}, {"date": "2012-02-23", "close": 1.52397, "volume": 10552.0}, {"date": "2012-02-24", "close": 1.52397, "volume": 8595.0}, {"date": "2012-02-27", "close": 1.4514, "volume": 29885.0}, {"date": "2012-02-28", "close": 1.52397, "volume": 6201.0}, {"date": "2012-02-29", "close": 1.37883, "volume": 6890.0}, {"date": "2012-03-01", "close": 1.37883, "volume": 14813.0}, {"date": "2012-03-02", "close": 1.4514, "volume": 5374.0}, {"date": "2012-03-05", "close": 1.37883, "volume": 6270.0}, {"date": "2012-03-06", "close": 1.37883, "volume": 28577.0}, {"date": "2012-03-07", "close": 1.37883, "volume": 34624.0}, {"date": "2012-03-08", "close": 1.30626, "volume": 11149.0}, {"date": "2012-03-09", "close": 1.37883, "volume": 23495.0}, {"date": "2012-03-12", "close": 1.37883, "volume": 11895.0}, {"date": "2012-03-13", "close": 1.30626, "volume": 21099.0}, {"date": "2012-03-14", "close": 1.37883, "volume": 12445.0}, {"date": "2012-03-15", "close": 1.37883, "volume": 434.0}, {"date": "2012-03-16", "close": 1.37883, "volume": 7888.0}, {"date": "2012-03-19", "close": 1.30626, "volume": 9784.0}, {"date": "2012-03-20", "close": 1.23369, "volume": 16605.0}, {"date": "2012-03-21", "close": 1.23369, "volume": 11313.0}, {"date": "2012-03-22", "close": 1.16112, "volume": 27210.0}, {"date": "2012-03-23", "close": 1.08855, "volume": 13657.0}, {"date": "2012-03-26", "close": 1.23369, "volume": 41144.0}, {"date": "2012-03-27", "close": 1.23369, "volume": 85731.0}, {"date": "2012-03-28", "close": 1.16112, "volume": 4055.0}, {"date": "2012-03-29", "close": 1.16112, "volume": 20045.0}, {"date": "2012-03-30", "close": 1.08855, "volume": 5305.0}, {"date": "2012-04-02", "close": 1.08855, "volume": 4029.0}, {"date": "2012-04-03", "close": 1.30626, "volume": 28146.0}, {"date": "2012-04-04", "close": 1.30626, "volume": 8177.0}, {"date": "2012-04-10", "close": 1.23369, "volume": 68660.0}, {"date": "2012-04-11", "close": 1.16112, "volume": 16207.0}, {"date": "2012-04-12", "close": 1.16112, "volume": 413.0}, {"date": "2012-04-13", "close": 1.23369, "volume": 37301.0}, {"date": "2012-04-16", "close": 1.16112, "volume": 14469.0}, {"date": "2012-04-17", "close": 1.23369, "volume": 18298.0}, {"date": "2012-04-18", "close": 1.23369, "volume": 30534.0}, {"date": "2012-04-19", "close": 1.16112, "volume": 31850.0}, {"date": "2012-04-20", "close": 1.16112, "volume": 1531.0}, {"date": "2012-04-23", "close": 1.16112, "volume": 20670.0}, {"date": "2012-04-24", "close": 1.23369, "volume": 4134.0}, {"date": "2012-04-26", "close": 1.23369, "volume": 3169.0}, {"date": "2012-04-27", "close": 1.16112, "volume": 19681.0}, {"date": "2012-04-30", "close": 1.16112, "volume": 8905.0}, {"date": "2012-05-01", "close": 1.16112, "volume": 3858.0}, {"date": "2012-05-02", "close": 1.08855, "volume": 28800.0}, {"date": "2012-05-03", "close": 1.08855, "volume": 12687.0}, {"date": "2012-05-04", "close": 1.08855, "volume": 2045.0}, {"date": "2012-05-07", "close": 1.01598, "volume": 36109.0}, {"date": "2012-05-08", "close": 1.01598, "volume": 3445.0}, {"date": "2012-05-09", "close": 0.87084, "volume": 13289.0}, {"date": "2012-05-10", "close": 1.08855, "volume": 10083.0}, {"date": "2012-05-15", "close": 0.94341, "volume": 1378.0}, {"date": "2012-05-16", "close": 0.79827, "volume": 37784.0}, {"date": "2012-05-17", "close": 0.94341, "volume": 53879.0}, {"date": "2012-05-18", "close": 0.94341, "volume": 54499.0}, {"date": "2012-05-21", "close": 0.94341, "volume": 75233.0}, {"date": "2012-05-22", "close": 0.94341, "volume": 18413.0}, {"date": "2012-05-23", "close": 0.87084, "volume": 10703.0}, {"date": "2012-05-28", "close": 0.87084, "volume": 10618.0}, {"date": "2012-05-29", "close": 0.79827, "volume": 100183.0}, {"date": "2012-05-30", "close": 0.79827, "volume": 1240.0}, {"date": "2012-05-31", "close": 0.79827, "volume": 26805.0}, {"date": "2012-06-01", "close": 0.79827, "volume": 689.0}, {"date": "2012-06-04", "close": 0.7257, "volume": 12402.0}, {"date": "2012-06-05", "close": 0.79827, "volume": 1033.0}, {"date": "2012-06-06", "close": 0.79827, "volume": 1378.0}, {"date": "2012-06-08", "close": 0.7257, "volume": 8268.0}, {"date": "2012-06-12", "close": 0.79827, "volume": 29727.0}, {"date": "2012-06-13", "close": 0.79827, "volume": 6890.0}, {"date": "2012-06-14", "close": 0.87084, "volume": 9303.0}, {"date": "2012-06-15", "close": 0.7257, "volume": 9646.0}, {"date": "2012-06-18", "close": 0.79827, "volume": 2274.0}, {"date": "2012-06-19", "close": 0.7257, "volume": 23368.0}, {"date": "2012-06-20", "close": 0.79827, "volume": 1827.0}, {"date": "2012-06-21", "close": 0.79827, "volume": 3445.0}, {"date": "2012-06-22", "close": 0.65313, "volume": 160085.0}, {"date": "2012-06-25", "close": 0.65313, "volume": 11129.0}, {"date": "2012-06-26", "close": 0.7257, "volume": 6890.0}, {"date": "2012-06-28", "close": 0.65313, "volume": 89105.0}, {"date": "2012-06-29", "close": 0.65313, "volume": 15079.0}, {"date": "2012-07-02", "close": 0.65313, "volume": 7252.0}, {"date": "2012-07-03", "close": 0.79827, "volume": 46179.0}, {"date": "2012-07-04", "close": 0.87084, "volume": 23483.0}, {"date": "2012-07-05", "close": 0.87084, "volume": 12815.0}, {"date": "2012-07-06", "close": 0.87084, "volume": 29214.0}, {"date": "2012-07-09", "close": 0.79827, "volume": 16075.0}, {"date": "2012-07-10", "close": 0.79827, "volume": 17836.0}, {"date": "2012-07-11", "close": 0.7257, "volume": 861.0}, {"date": "2012-07-12", "close": 0.87084, "volume": 4760.0}, {"date": "2012-07-16", "close": 0.79827, "volume": 689.0}, {"date": "2012-07-18", "close": 0.7257, "volume": 255.0}, {"date": "2012-07-19", "close": 0.79827, "volume": 344.0}, {"date": "2012-07-20", "close": 0.7257, "volume": 207.0}, {"date": "2012-07-23", "close": 0.87084, "volume": 689.0}, {"date": "2012-07-26", "close": 0.79827, "volume": 10287.0}, {"date": "2012-07-27", "close": 0.79827, "volume": 1670.0}, {"date": "2012-07-30", "close": 0.79827, "volume": 168.0}, {"date": "2012-07-31", "close": 0.94341, "volume": 87806.0}, {"date": "2012-08-01", "close": 0.94341, "volume": 9101.0}, {"date": "2012-08-02", "close": 0.94341, "volume": 30.0}, {"date": "2012-08-03", "close": 0.94341, "volume": 10287.0}, {"date": "2012-08-06", "close": 0.94341, "volume": 39269.0}, {"date": "2012-08-07", "close": 0.94341, "volume": 33136.0}, {"date": "2012-08-08", "close": 0.79827, "volume": 46274.0}, {"date": "2012-08-09", "close": 0.79827, "volume": 7706.0}, {"date": "2012-08-10", "close": 0.79827, "volume": 5209.0}, {"date": "2012-08-13", "close": 0.7257, "volume": 50002.0}, {"date": "2012-08-16", "close": 0.65313, "volume": 38973.0}, {"date": "2012-08-17", "close": 0.58056, "volume": 14469.0}, {"date": "2012-08-20", "close": 0.58056, "volume": 27790.0}, {"date": "2012-08-21", "close": 0.50799, "volume": 101273.0}, {"date": "2012-08-22", "close": 0.50799, "volume": 44302.0}, {"date": "2012-08-23", "close": 0.58056, "volume": 19172.0}, {"date": "2012-08-24", "close": 0.58056, "volume": 47759.0}, {"date": "2012-08-27", "close": 0.58056, "volume": 5099.0}, {"date": "2012-08-28", "close": 0.50799, "volume": 75013.0}, {"date": "2012-08-30", "close": 0.58056, "volume": 6890.0}, {"date": "2012-08-31", "close": 0.58056, "volume": 3445.0}, {"date": "2012-09-03", "close": 0.58056, "volume": 20563.0}, {"date": "2012-09-04", "close": 0.58056, "volume": 37549.0}, {"date": "2012-09-05", "close": 0.65313, "volume": 14515.0}, {"date": "2012-09-07", "close": 0.58056, "volume": 6201.0}, {"date": "2012-09-10", "close": 0.58056, "volume": 5374.0}, {"date": "2012-09-11", "close": 0.58056, "volume": 1791.0}, {"date": "2012-09-14", "close": 0.65313, "volume": 12073.0}, {"date": "2012-09-17", "close": 0.65313, "volume": 18741.0}, {"date": "2012-09-18", "close": 0.58056, "volume": 66944.0}, {"date": "2012-09-19", "close": 0.7257, "volume": 82324.0}, {"date": "2012-09-20", "close": 0.65313, "volume": 25255.0}, {"date": "2012-09-21", "close": 0.7257, "volume": 8882.0}, {"date": "2012-09-24", "close": 0.65313, "volume": 29971.0}, {"date": "2012-09-25", "close": 1.01598, "volume": 290196.0}, {"date": "2012-09-26", "close": 0.94341, "volume": 84727.0}, {"date": "2012-09-27", "close": 0.79827, "volume": 10702.0}, {"date": "2012-09-28", "close": 0.79827, "volume": 53249.0}, {"date": "2012-10-01", "close": 0.79827, "volume": 31942.0}, {"date": "2012-10-02", "close": 0.87084, "volume": 30547.0}, {"date": "2012-10-03", "close": 0.79827, "volume": 21547.0}, {"date": "2012-10-04", "close": 0.79827, "volume": 4203.0}, {"date": "2012-10-05", "close": 0.87084, "volume": 41256.0}, {"date": "2012-10-08", "close": 0.79827, "volume": 413.0}, {"date": "2012-10-11", "close": 0.7257, "volume": 95627.0}, {"date": "2012-10-16", "close": 0.7257, "volume": 2343.0}, {"date": "2012-10-17", "close": 0.65313, "volume": 3161.0}, {"date": "2012-10-18", "close": 0.7257, "volume": 8096.0}, {"date": "2012-10-19", "close": 0.65313, "volume": 5512.0}, {"date": "2012-10-22", "close": 0.65313, "volume": 63493.0}, {"date": "2012-10-23", "close": 0.58056, "volume": 4733.0}, {"date": "2012-10-24", "close": 0.58056, "volume": 68003.0}, {"date": "2012-10-25", "close": 0.58056, "volume": 34400.0}, {"date": "2012-10-26", "close": 0.65313, "volume": 5663.0}, {"date": "2012-10-29", "close": 0.58056, "volume": 19981.0}, {"date": "2012-10-30", "close": 0.58056, "volume": 18465.0}, {"date": "2012-10-31", "close": 0.43542, "volume": 133305.0}, {"date": "2012-11-01", "close": 0.43542, "volume": 73861.0}, {"date": "2012-11-02", "close": 0.50799, "volume": 55282.0}, {"date": "2012-11-05", "close": 0.43542, "volume": 14882.0}, {"date": "2012-11-06", "close": 0.50799, "volume": 11437.0}, {"date": "2012-11-07", "close": 0.50799, "volume": 43230.0}, {"date": "2012-11-08", "close": 0.50799, "volume": 6498.0}, {"date": "2012-11-09", "close": 0.50799, "volume": 4517.0}, {"date": "2012-11-12", "close": 0.50799, "volume": 24811.0}, {"date": "2012-11-13", "close": 0.50799, "volume": 20394.0}, {"date": "2012-11-14", "close": 0.50799, "volume": 3059.0}, {"date": "2012-11-15", "close": 0.43542, "volume": 13288.0}, {"date": "2012-11-16", "close": 0.43542, "volume": 68474.0}, {"date": "2012-11-19", "close": 0.43542, "volume": 15342.0}, {"date": "2012-11-20", "close": 0.43542, "volume": 42466.0}, {"date": "2012-11-21", "close": 0.36285, "volume": 75858.0}, {"date": "2012-11-22", "close": 0.43542, "volume": 5099.0}, {"date": "2012-11-23", "close": 0.36285, "volume": 24115.0}, {"date": "2012-11-26", "close": 0.36285, "volume": 13503.0}, {"date": "2012-11-27", "close": 0.43542, "volume": 37682.0}, {"date": "2012-11-29", "close": 0.36285, "volume": 6821.0}, {"date": "2012-11-30", "close": 0.43542, "volume": 26989.0}, {"date": "2012-12-03", "close": 0.43542, "volume": 7516.0}, {"date": "2012-12-06", "close": 0.43542, "volume": 5167.0}, {"date": "2012-12-12", "close": 0.43542, "volume": 4364.0}, {"date": "2012-12-13", "close": 0.43542, "volume": 2552.0}, {"date": "2012-12-17", "close": 0.43542, "volume": 22660.0}, {"date": "2012-12-18", "close": 0.36285, "volume": 9646.0}, {"date": "2012-12-19", "close": 0.36285, "volume": 20670.0}, {"date": "2012-12-20", "close": 0.36285, "volume": 413.0}, {"date": "2012-12-21", "close": 0.36285, "volume": 15778.0}, {"date": "2012-12-24", "close": 0.43542, "volume": 14930.0}, {"date": "2012-12-27", "close": 0.50799, "volume": 16627.0}, {"date": "2012-12-28", "close": 0.50799, "volume": 38547.0}, {"date": "2012-12-31", "close": 0.43542, "volume": 20411.0}, {"date": "2013-01-02", "close": 0.50799, "volume": 4134.0}, {"date": "2013-01-04", "close": 0.50799, "volume": 27609.0}, {"date": "2013-01-07", "close": 0.50799, "volume": 3155.0}, {"date": "2013-01-08", "close": 0.50799, "volume": 1102.0}, {"date": "2013-01-10", "close": 0.50799, "volume": 4508.0}, {"date": "2013-01-14", "close": 0.43542, "volume": 9646.0}, {"date": "2013-01-15", "close": 0.36285, "volume": 55869.0}, {"date": "2013-01-16", "close": 0.43542, "volume": 6890.0}, {"date": "2013-01-18", "close": 0.43542, "volume": 1454.0}, {"date": "2013-01-21", "close": 0.43542, "volume": 898.0}, {"date": "2013-01-22", "close": 0.43542, "volume": 15751.0}, {"date": "2013-01-23", "close": 0.43542, "volume": 23795.0}, {"date": "2013-01-25", "close": 0.43542, "volume": 12630.0}, {"date": "2013-01-29", "close": 0.43542, "volume": 2011.0}, {"date": "2013-01-30", "close": 0.36285, "volume": 4431.0}, {"date": "2013-01-31", "close": 0.50799, "volume": 81426.0}, {"date": "2013-02-01", "close": 0.43542, "volume": 130647.0}, {"date": "2013-02-05", "close": 0.43542, "volume": 1378.0}, {"date": "2013-02-07", "close": 0.43542, "volume": 1378.0}, {"date": "2013-02-12", "close": 0.43542, "volume": 29810.0}, {"date": "2013-02-13", "close": 0.43542, "volume": 11115.0}, {"date": "2013-02-14", "close": 0.43542, "volume": 37711.0}, {"date": "2013-02-15", "close": 0.50799, "volume": 2343.0}, {"date": "2013-02-18", "close": 0.50799, "volume": 6545.0}, {"date": "2013-02-19", "close": 0.50799, "volume": 2756.0}, {"date": "2013-02-20", "close": 0.43542, "volume": 11690.0}, {"date": "2013-02-21", "close": 0.43542, "volume": 11437.0}, {"date": "2013-02-22", "close": 0.43542, "volume": 1378.0}, {"date": "2013-02-25", "close": 0.43542, "volume": 28546.0}, {"date": "2013-02-26", "close": 0.43542, "volume": 46019.0}, {"date": "2013-02-27", "close": 0.43542, "volume": 134.0}, {"date": "2013-02-28", "close": 0.43542, "volume": 13568.0}, {"date": "2013-03-01", "close": 0.36285, "volume": 9136.0}, {"date": "2013-03-04", "close": 0.43542, "volume": 6890.0}, {"date": "2013-03-05", "close": 0.36285, "volume": 2756.0}, {"date": "2013-03-06", "close": 0.43542, "volume": 11566.0}, {"date": "2013-03-07", "close": 0.43542, "volume": 8660.0}, {"date": "2013-03-08", "close": 0.43542, "volume": 14840.0}, {"date": "2013-03-11", "close": 0.43542, "volume": 13780.0}, {"date": "2013-03-12", "close": 0.43542, "volume": 2770.0}, {"date": "2013-03-13", "close": 0.43542, "volume": 5984.0}, {"date": "2013-03-14", "close": 0.50799, "volume": 5581.0}, {"date": "2013-03-15", "close": 0.36285, "volume": 23426.0}, {"date": "2013-03-18", "close": 0.43542, "volume": 16536.0}, {"date": "2013-03-19", "close": 0.43542, "volume": 16567.0}, {"date": "2013-03-20", "close": 0.43542, "volume": 22048.0}, {"date": "2013-03-21", "close": 0.43542, "volume": 18189.0}, {"date": "2013-03-25", "close": 0.43542, "volume": 15661.0}, {"date": "2013-03-26", "close": 0.43542, "volume": 1378.0}, {"date": "2013-03-27", "close": 0.43542, "volume": 18630.0}, {"date": "2013-04-02", "close": 0.43542, "volume": 4134.0}, {"date": "2013-04-04", "close": 0.43542, "volume": 203.0}, {"date": "2013-04-08", "close": 0.43542, "volume": 2553.0}, {"date": "2013-04-09", "close": 0.36285, "volume": 1465.0}, {"date": "2013-04-10", "close": 0.43542, "volume": 4134.0}, {"date": "2013-04-11", "close": 0.36285, "volume": 1378.0}, {"date": "2013-04-12", "close": 0.36285, "volume": 1550.0}, {"date": "2013-04-15", "close": 0.36285, "volume": 4437.0}, {"date": "2013-04-16", "close": 0.43542, "volume": 8073.0}, {"date": "2013-04-17", "close": 0.36285, "volume": 4134.0}, {"date": "2013-04-22", "close": 0.36285, "volume": 15360.0}, {"date": "2013-04-23", "close": 0.36285, "volume": 13780.0}, {"date": "2013-04-24", "close": 0.36285, "volume": 44095.0}, {"date": "2013-04-26", "close": 0.29028, "volume": 3486.0}, {"date": "2013-04-29", "close": 0.43542, "volume": 3776.0}, {"date": "2013-04-30", "close": 0.36285, "volume": 22737.0}, {"date": "2013-05-01", "close": 0.43542, "volume": 74839.0}, {"date": "2013-05-03", "close": 0.36285, "volume": 6890.0}, {"date": "2013-05-06", "close": 0.29028, "volume": 4134.0}, {"date": "2013-05-07", "close": 0.36285, "volume": 24804.0}, {"date": "2013-05-13", "close": 0.29028, "volume": 2756.0}, {"date": "2013-05-14", "close": 0.29028, "volume": 10607.0}, {"date": "2013-05-15", "close": 0.36285, "volume": 104696.0}, {"date": "2013-05-17", "close": 0.29028, "volume": 32885.0}, {"date": "2013-05-20", "close": 0.29028, "volume": 1136.0}, {"date": "2013-05-23", "close": 0.29028, "volume": 4035.0}, {"date": "2013-05-24", "close": 0.21771, "volume": 9370.0}, {"date": "2013-05-27", "close": 0.21771, "volume": 68899.0}, {"date": "2013-05-28", "close": 0.21771, "volume": 6890.0}, {"date": "2013-05-29", "close": 0.21771, "volume": 113508.0}, {"date": "2013-05-30", "close": 0.29028, "volume": 14605.0}, {"date": "2013-06-03", "close": 0.21771, "volume": 1378.0}, {"date": "2013-06-04", "close": 0.21771, "volume": 343.0}, {"date": "2013-06-05", "close": 0.21771, "volume": 7659.0}, {"date": "2013-06-06", "close": 0.21771, "volume": 4590.0}, {"date": "2013-06-07", "close": 0.21771, "volume": 1240.0}, {"date": "2013-06-11", "close": 0.21771, "volume": 1764.0}, {"date": "2013-06-12", "close": 0.21771, "volume": 2756.0}, {"date": "2013-06-13", "close": 0.21771, "volume": 1378.0}, {"date": "2013-06-14", "close": 0.29028, "volume": 13642.0}, {"date": "2013-06-17", "close": 0.21771, "volume": 1654.0}, {"date": "2013-06-18", "close": 0.21771, "volume": 35111.0}, {"date": "2013-06-20", "close": 0.21771, "volume": 443.0}, {"date": "2013-06-21", "close": 0.43542, "volume": 309609.0}, {"date": "2013-06-24", "close": 0.36285, "volume": 9238.0}, {"date": "2013-06-25", "close": 0.36285, "volume": 64045.0}, {"date": "2013-06-26", "close": 0.36285, "volume": 3592.0}, {"date": "2013-06-27", "close": 0.43542, "volume": 19489.0}, {"date": "2013-06-28", "close": 0.36285, "volume": 16750.0}, {"date": "2013-07-02", "close": 0.50799, "volume": 77626.0}, {"date": "2013-07-04", "close": 0.43542, "volume": 19056.0}, {"date": "2013-07-05", "close": 0.43542, "volume": 4134.0}, {"date": "2013-07-08", "close": 0.50799, "volume": 4134.0}, {"date": "2013-07-09", "close": 0.58056, "volume": 119258.0}, {"date": "2013-07-10", "close": 0.50799, "volume": 19800.0}, {"date": "2013-07-11", "close": 0.58056, "volume": 1008.0}, {"date": "2013-07-12", "close": 0.50799, "volume": 13780.0}, {"date": "2013-07-17", "close": 0.43542, "volume": 15640.0}, {"date": "2013-07-18", "close": 0.43542, "volume": 620.0}, {"date": "2013-07-19", "close": 0.43542, "volume": 2084.0}, {"date": "2013-07-23", "close": 0.50799, "volume": 6890.0}, {"date": "2013-07-26", "close": 0.50799, "volume": 13780.0}, {"date": "2013-07-29", "close": 0.50799, "volume": 16536.0}, {"date": "2013-07-30", "close": 0.50799, "volume": 5822.0}, {"date": "2013-07-31", "close": 0.58056, "volume": 36895.0}, {"date": "2013-08-01", "close": 0.50799, "volume": 1209.0}, {"date": "2013-08-02", "close": 0.50799, "volume": 6614.0}, {"date": "2013-08-05", "close": 0.50799, "volume": 89844.0}, {"date": "2013-08-06", "close": 0.50799, "volume": 1378.0}, {"date": "2013-08-08", "close": 0.50799, "volume": 2067.0}, {"date": "2013-08-09", "close": 0.50799, "volume": 84640.0}, {"date": "2013-08-12", "close": 0.50799, "volume": 6944.0}, {"date": "2013-08-13", "close": 0.50799, "volume": 3445.0}, {"date": "2013-08-15", "close": 0.50799, "volume": 29213.0}, {"date": "2013-08-16", "close": 0.43542, "volume": 50517.0}, {"date": "2013-08-19", "close": 0.43542, "volume": 15179.0}, {"date": "2013-08-20", "close": 0.43542, "volume": 2067.0}, {"date": "2013-08-21", "close": 0.43542, "volume": 1183.0}, {"date": "2013-08-23", "close": 0.43542, "volume": 70140.0}, {"date": "2013-08-27", "close": 0.36285, "volume": 6890.0}, {"date": "2013-08-28", "close": 0.43542, "volume": 6890.0}, {"date": "2013-08-29", "close": 0.50799, "volume": 19292.0}, {"date": "2013-09-02", "close": 0.58056, "volume": 369026.0}, {"date": "2013-09-03", "close": 0.58056, "volume": 89668.0}, {"date": "2013-09-04", "close": 0.58056, "volume": 26113.0}, {"date": "2013-09-05", "close": 0.58056, "volume": 2573.0}, {"date": "2013-09-10", "close": 0.58056, "volume": 11024.0}, {"date": "2013-09-12", "close": 0.50799, "volume": 17156.0}, {"date": "2013-09-13", "close": 0.58056, "volume": 110047.0}, {"date": "2013-09-16", "close": 0.58056, "volume": 13091.0}, {"date": "2013-09-17", "close": 0.65313, "volume": 15924.0}, {"date": "2013-09-18", "close": 0.65313, "volume": 16536.0}, {"date": "2013-09-19", "close": 0.65313, "volume": 147420.0}, {"date": "2013-09-20", "close": 0.87084, "volume": 563827.0}, {"date": "2013-09-23", "close": 0.87084, "volume": 144872.0}, {"date": "2013-09-24", "close": 0.87084, "volume": 33607.0}, {"date": "2013-09-25", "close": 1.01598, "volume": 264927.0}, {"date": "2013-09-26", "close": 1.08855, "volume": 139900.0}, {"date": "2013-09-27", "close": 1.37883, "volume": 248923.0}, {"date": "2013-09-30", "close": 1.16112, "volume": 495389.0}, {"date": "2013-10-01", "close": 1.30626, "volume": 149645.0}, {"date": "2013-10-02", "close": 1.66911, "volume": 1441394.0}, {"date": "2013-10-03", "close": 1.66911, "volume": 633311.0}, {"date": "2013-10-04", "close": 1.66911, "volume": 124085.0}, {"date": "2013-10-07", "close": 1.66911, "volume": 65262.0}, {"date": "2013-10-08", "close": 1.59654, "volume": 84048.0}, {"date": "2013-10-09", "close": 2.1771, "volume": 1114618.0}, {"date": "2013-10-10", "close": 2.1771, "volume": 772911.0}, {"date": "2013-10-11", "close": 1.95939, "volume": 453487.0}, {"date": "2013-10-14", "close": 2.24967, "volume": 346881.0}, {"date": "2013-10-15", "close": 2.24967, "volume": 442659.0}, {"date": "2013-10-16", "close": 2.53995, "volume": 464184.0}, {"date": "2013-10-17", "close": 2.68509, "volume": 343941.0}, {"date": "2013-10-18", "close": 2.39481, "volume": 183765.0}, {"date": "2013-10-21", "close": 2.53995, "volume": 126926.0}, {"date": "2013-10-22", "close": 3.04794, "volume": 865100.0}, {"date": "2013-10-23", "close": 2.83023, "volume": 226391.0}, {"date": "2013-10-24", "close": 2.83023, "volume": 148282.0}, {"date": "2013-10-25", "close": 2.68509, "volume": 53770.0}, {"date": "2013-10-28", "close": 2.97537, "volume": 101595.0}, {"date": "2013-10-29", "close": 2.9028, "volume": 79414.0}, {"date": "2013-10-30", "close": 2.75766, "volume": 484784.0}, {"date": "2013-10-31", "close": 2.32224, "volume": 217215.0}, {"date": "2013-11-01", "close": 2.1771, "volume": 319804.0}, {"date": "2013-11-04", "close": 2.24967, "volume": 481220.0}, {"date": "2013-11-05", "close": 1.95939, "volume": 236054.0}, {"date": "2013-11-06", "close": 1.95939, "volume": 287652.0}, {"date": "2013-11-07", "close": 1.95939, "volume": 62914.0}, {"date": "2013-11-08", "close": 1.88682, "volume": 23034.0}, {"date": "2013-11-11", "close": 2.1771, "volume": 183518.0}, {"date": "2013-11-12", "close": 2.24967, "volume": 221993.0}, {"date": "2013-11-13", "close": 2.10453, "volume": 136927.0}, {"date": "2013-11-14", "close": 2.1771, "volume": 75058.0}, {"date": "2013-11-15", "close": 1.88682, "volume": 188586.0}, {"date": "2013-11-18", "close": 1.74168, "volume": 127222.0}, {"date": "2013-11-19", "close": 1.59654, "volume": 183514.0}, {"date": "2013-11-20", "close": 1.66911, "volume": 143419.0}, {"date": "2013-11-21", "close": 1.81425, "volume": 142667.0}, {"date": "2013-11-22", "close": 1.66911, "volume": 131870.0}, {"date": "2013-11-25", "close": 1.52397, "volume": 81766.0}, {"date": "2013-11-26", "close": 1.52397, "volume": 67897.0}, {"date": "2013-11-27", "close": 1.74168, "volume": 106047.0}, {"date": "2013-11-28", "close": 1.95939, "volume": 184983.0}, {"date": "2013-11-29", "close": 1.95939, "volume": 49414.0}, {"date": "2013-12-02", "close": 1.81425, "volume": 624046.0}, {"date": "2013-12-03", "close": 1.74168, "volume": 145522.0}, {"date": "2013-12-04", "close": 1.74168, "volume": 35726.0}, {"date": "2013-12-05", "close": 1.81425, "volume": 49177.0}, {"date": "2013-12-06", "close": 1.74168, "volume": 70388.0}, {"date": "2013-12-09", "close": 1.59654, "volume": 52916.0}, {"date": "2013-12-10", "close": 1.59654, "volume": 22916.0}, {"date": "2013-12-11", "close": 1.59654, "volume": 4961.0}, {"date": "2013-12-12", "close": 1.52397, "volume": 37398.0}, {"date": "2013-12-13", "close": 1.4514, "volume": 51408.0}, {"date": "2013-12-16", "close": 1.59654, "volume": 54422.0}, {"date": "2013-12-17", "close": 1.59654, "volume": 20844.0}, {"date": "2013-12-18", "close": 1.59654, "volume": 7883.0}, {"date": "2013-12-19", "close": 1.66911, "volume": 22257.0}, {"date": "2013-12-20", "close": 1.52397, "volume": 14756.0}, {"date": "2013-12-23", "close": 1.59654, "volume": 5063.0}, {"date": "2013-12-24", "close": 1.59654, "volume": 19005.0}, {"date": "2013-12-27", "close": 1.81425, "volume": 54705.0}, {"date": "2013-12-30", "close": 1.95939, "volume": 91689.0}, {"date": "2013-12-31", "close": 2.03196, "volume": 36778.0}, {"date": "2014-01-02", "close": 1.81425, "volume": 25472.0}, {"date": "2014-01-03", "close": 1.95939, "volume": 6339.0}, {"date": "2014-01-06", "close": 2.03196, "volume": 550178.0}, {"date": "2014-01-07", "close": 1.88682, "volume": 129817.0}, {"date": "2014-01-08", "close": 1.95939, "volume": 40172.0}, {"date": "2014-01-09", "close": 1.95939, "volume": 35562.0}, {"date": "2014-01-10", "close": 1.95939, "volume": 32392.0}, {"date": "2014-01-13", "close": 1.81425, "volume": 34830.0}, {"date": "2014-01-14", "close": 1.66911, "volume": 69475.0}, {"date": "2014-01-15", "close": 1.88682, "volume": 56774.0}, {"date": "2014-01-16", "close": 1.81425, "volume": 68853.0}, {"date": "2014-01-17", "close": 1.81425, "volume": 10721.0}, {"date": "2014-01-20", "close": 1.74168, "volume": 10119.0}, {"date": "2014-01-21", "close": 1.81425, "volume": 10274.0}, {"date": "2014-01-22", "close": 1.95939, "volume": 93782.0}, {"date": "2014-01-23", "close": 1.88682, "volume": 27250.0}, {"date": "2014-01-24", "close": 1.88682, "volume": 19946.0}, {"date": "2014-01-28", "close": 1.74168, "volume": 33948.0}, {"date": "2014-01-29", "close": 1.81425, "volume": 28255.0}, {"date": "2014-01-30", "close": 1.81425, "volume": 50697.0}, {"date": "2014-01-31", "close": 1.88682, "volume": 59613.0}, {"date": "2014-02-03", "close": 1.74168, "volume": 24207.0}, {"date": "2014-02-04", "close": 1.59654, "volume": 87561.0}, {"date": "2014-02-05", "close": 1.66911, "volume": 27583.0}, {"date": "2014-02-06", "close": 1.66911, "volume": 54061.0}, {"date": "2014-02-07", "close": 1.66911, "volume": 64024.0}, {"date": "2014-02-10", "close": 1.59654, "volume": 216125.0}, {"date": "2014-02-11", "close": 1.66911, "volume": 30333.0}, {"date": "2014-02-12", "close": 1.52397, "volume": 53975.0}, {"date": "2014-02-13", "close": 1.59654, "volume": 21462.0}, {"date": "2014-02-14", "close": 1.59654, "volume": 7801.0}, {"date": "2014-02-17", "close": 1.66911, "volume": 21787.0}, {"date": "2014-02-18", "close": 1.52397, "volume": 10016.0}, {"date": "2014-02-19", "close": 1.4514, "volume": 15359.0}, {"date": "2014-02-20", "close": 1.4514, "volume": 20191.0}, {"date": "2014-02-21", "close": 1.37883, "volume": 35895.0}, {"date": "2014-02-24", "close": 1.37883, "volume": 16636.0}, {"date": "2014-02-25", "close": 1.37883, "volume": 21565.0}, {"date": "2014-02-26", "close": 1.08855, "volume": 150388.0}, {"date": "2014-02-27", "close": 1.23369, "volume": 84399.0}, {"date": "2014-02-28", "close": 1.30626, "volume": 44744.0}, {"date": "2014-03-03", "close": 1.30626, "volume": 59204.0}, {"date": "2014-03-04", "close": 1.37883, "volume": 2756.0}, {"date": "2014-03-05", "close": 1.37883, "volume": 23933.0}, {"date": "2014-03-06", "close": 1.23369, "volume": 31634.0}, {"date": "2014-03-07", "close": 1.16112, "volume": 28526.0}, {"date": "2014-03-10", "close": 1.16112, "volume": 15294.0}, {"date": "2014-03-11", "close": 1.08855, "volume": 76394.0}, {"date": "2014-03-12", "close": 1.08855, "volume": 17311.0}, {"date": "2014-03-13", "close": 1.08855, "volume": 20119.0}, {"date": "2014-03-14", "close": 1.01598, "volume": 14449.0}, {"date": "2014-03-17", "close": 0.94341, "volume": 25002.0}, {"date": "2014-03-18", "close": 1.01598, "volume": 6251.0}, {"date": "2014-03-19", "close": 1.01598, "volume": 7215.0}, {"date": "2014-03-20", "close": 0.94341, "volume": 9741.0}, {"date": "2014-03-21", "close": 1.08855, "volume": 30734.0}, {"date": "2014-03-24", "close": 1.08855, "volume": 14866.0}, {"date": "2014-03-25", "close": 1.08855, "volume": 11013.0}, {"date": "2014-03-26", "close": 1.08855, "volume": 4610.0}, {"date": "2014-03-27", "close": 1.01598, "volume": 6748.0}, {"date": "2014-03-28", "close": 0.94341, "volume": 12234.0}, {"date": "2014-03-31", "close": 1.08855, "volume": 16536.0}, {"date": "2014-04-01", "close": 0.94341, "volume": 5240.0}, {"date": "2014-04-02", "close": 0.94341, "volume": 2480.0}, {"date": "2014-04-03", "close": 0.94341, "volume": 53.0}, {"date": "2014-04-04", "close": 0.79827, "volume": 31584.0}, {"date": "2014-04-07", "close": 1.08855, "volume": 119456.0}, {"date": "2014-04-08", "close": 0.94341, "volume": 37877.0}, {"date": "2014-04-09", "close": 1.08855, "volume": 29186.0}, {"date": "2014-04-10", "close": 1.01598, "volume": 11671.0}, {"date": "2014-04-11", "close": 1.01598, "volume": 6253.0}, {"date": "2014-04-14", "close": 1.01598, "volume": 49.0}, {"date": "2014-04-15", "close": 1.01598, "volume": 49.0}, {"date": "2014-04-16", "close": 1.08855, "volume": 2414.0}, {"date": "2014-04-17", "close": 1.08855, "volume": 15114.0}, {"date": "2014-04-22", "close": 1.08855, "volume": 10647.0}, {"date": "2014-04-23", "close": 1.08855, "volume": 30894.0}, {"date": "2014-04-24", "close": 1.01598, "volume": 19785.0}, {"date": "2014-04-28", "close": 1.01598, "volume": 477.0}, {"date": "2014-04-29", "close": 1.08855, "volume": 2771.0}, {"date": "2014-04-30", "close": 1.08855, "volume": 689.0}, {"date": "2014-05-01", "close": 0.94341, "volume": 23000.0}, {"date": "2014-05-02", "close": 1.08855, "volume": 6942.0}, {"date": "2014-05-05", "close": 1.01598, "volume": 20287.0}, {"date": "2014-05-06", "close": 1.01598, "volume": 2719.0}, {"date": "2014-05-07", "close": 1.01598, "volume": 6166.0}, {"date": "2014-05-08", "close": 1.08855, "volume": 7844.0}, {"date": "2014-05-09", "close": 1.08855, "volume": 19112.0}, {"date": "2014-05-12", "close": 0.94341, "volume": 4038.0}, {"date": "2014-05-13", "close": 0.94341, "volume": 413.0}, {"date": "2014-05-14", "close": 1.01598, "volume": 6301.0}, {"date": "2014-05-15", "close": 1.01598, "volume": 4393.0}, {"date": "2014-05-16", "close": 1.08855, "volume": 28220.0}, {"date": "2014-05-19", "close": 1.01598, "volume": 3018.0}, {"date": "2014-05-20", "close": 1.16112, "volume": 67548.0}, {"date": "2014-05-21", "close": 1.23369, "volume": 22639.0}, {"date": "2014-05-22", "close": 1.16112, "volume": 31418.0}, {"date": "2014-05-23", "close": 1.08855, "volume": 8940.0}, {"date": "2014-05-26", "close": 1.16112, "volume": 4651.0}, {"date": "2014-05-27", "close": 1.16112, "volume": 948.0}, {"date": "2014-05-28", "close": 1.16112, "volume": 11575.0}, {"date": "2014-05-29", "close": 1.16112, "volume": 4.0}, {"date": "2014-05-30", "close": 1.16112, "volume": 18109.0}, {"date": "2014-06-02", "close": 1.08855, "volume": 11754.0}, {"date": "2014-06-03", "close": 1.08855, "volume": 11736.0}, {"date": "2014-06-04", "close": 1.08855, "volume": 827.0}, {"date": "2014-06-05", "close": 1.16112, "volume": 32113.0}, {"date": "2014-06-06", "close": 1.16112, "volume": 4127.0}, {"date": "2014-06-10", "close": 1.16112, "volume": 4981.0}, {"date": "2014-06-11", "close": 1.16112, "volume": 2852.0}, {"date": "2014-06-12", "close": 1.08855, "volume": 9246.0}, {"date": "2014-06-13", "close": 1.16112, "volume": 5030.0}, {"date": "2014-06-16", "close": 1.08855, "volume": 16364.0}, {"date": "2014-06-17", "close": 1.16112, "volume": 18878.0}, {"date": "2014-06-18", "close": 0.7257, "volume": 19921.0}, {"date": "2014-06-19", "close": 1.16112, "volume": 5358.0}, {"date": "2014-06-20", "close": 1.08855, "volume": 8047.0}, {"date": "2014-06-23", "close": 1.01598, "volume": 50645.0}, {"date": "2014-06-24", "close": 1.16112, "volume": 19882.0}, {"date": "2014-06-25", "close": 1.01598, "volume": 8394.0}, {"date": "2014-06-26", "close": 1.01598, "volume": 15158.0}, {"date": "2014-06-27", "close": 1.08855, "volume": 276.0}, {"date": "2014-06-30", "close": 0.94341, "volume": 12569.0}, {"date": "2014-07-01", "close": 0.94341, "volume": 7599.0}, {"date": "2014-07-02", "close": 0.94341, "volume": 5065.0}, {"date": "2014-07-03", "close": 1.01598, "volume": 26981.0}, {"date": "2014-07-04", "close": 1.01598, "volume": 9370.0}, {"date": "2014-07-07", "close": 0.94341, "volume": 4172.0}, {"date": "2014-07-08", "close": 0.94341, "volume": 20189.0}, {"date": "2014-07-09", "close": 0.94341, "volume": 5535.0}, {"date": "2014-07-10", "close": 0.94341, "volume": 8257.0}, {"date": "2014-07-11", "close": 0.94341, "volume": 2121.0}, {"date": "2014-07-14", "close": 0.94341, "volume": 4432.0}, {"date": "2014-07-15", "close": 0.94341, "volume": 3820.0}, {"date": "2014-07-16", "close": 1.01598, "volume": 27320.0}, {"date": "2014-07-17", "close": 1.01598, "volume": 1838.0}, {"date": "2014-07-18", "close": 0.94341, "volume": 22.0}, {"date": "2014-07-21", "close": 1.01598, "volume": 2739.0}, {"date": "2014-07-22", "close": 0.94341, "volume": 3195.0}, {"date": "2014-07-23", "close": 1.23369, "volume": 54114.0}, {"date": "2014-07-24", "close": 1.30626, "volume": 117388.0}, {"date": "2014-07-25", "close": 1.16112, "volume": 33140.0}, {"date": "2014-07-28", "close": 1.16112, "volume": 5431.0}, {"date": "2014-07-29", "close": 1.16112, "volume": 13435.0}, {"date": "2014-07-30", "close": 1.23369, "volume": 3027.0}, {"date": "2014-07-31", "close": 1.16112, "volume": 5566.0}, {"date": "2014-08-01", "close": 1.16112, "volume": 31093.0}, {"date": "2014-08-04", "close": 1.01598, "volume": 36186.0}, {"date": "2014-08-05", "close": 1.01598, "volume": 6597.0}, {"date": "2014-08-06", "close": 0.94341, "volume": 38561.0}, {"date": "2014-08-07", "close": 1.08855, "volume": 35736.0}, {"date": "2014-08-11", "close": 0.94341, "volume": 1746.0}, {"date": "2014-08-12", "close": 0.94341, "volume": 23518.0}, {"date": "2014-08-13", "close": 0.94341, "volume": 3478.0}, {"date": "2014-08-14", "close": 1.01598, "volume": 496.0}, {"date": "2014-08-18", "close": 1.01598, "volume": 426.0}, {"date": "2014-08-19", "close": 1.01598, "volume": 2846.0}, {"date": "2014-08-20", "close": 1.01598, "volume": 551.0}, {"date": "2014-08-21", "close": 0.94341, "volume": 15833.0}, {"date": "2014-08-22", "close": 0.94341, "volume": 1378.0}, {"date": "2014-08-25", "close": 0.94341, "volume": 1033.0}, {"date": "2014-08-26", "close": 0.79827, "volume": 63043.0}, {"date": "2014-08-27", "close": 0.79827, "volume": 31558.0}, {"date": "2014-08-28", "close": 0.79827, "volume": 22668.0}, {"date": "2014-08-29", "close": 0.79827, "volume": 469.0}, {"date": "2014-09-01", "close": 0.79827, "volume": 34638.0}, {"date": "2014-09-02", "close": 0.94341, "volume": 183277.0}, {"date": "2014-09-03", "close": 0.94341, "volume": 24928.0}, {"date": "2014-09-04", "close": 0.94341, "volume": 33061.0}, {"date": "2014-09-05", "close": 1.01598, "volume": 3445.0}, {"date": "2014-09-08", "close": 0.94341, "volume": 7524.0}, {"date": "2014-09-09", "close": 0.94341, "volume": 4823.0}, {"date": "2014-09-10", "close": 0.94341, "volume": 4410.0}, {"date": "2014-09-11", "close": 0.87084, "volume": 19427.0}, {"date": "2014-09-12", "close": 0.87084, "volume": 25010.0}, {"date": "2014-09-15", "close": 0.94341, "volume": 27353.0}, {"date": "2014-09-16", "close": 0.94341, "volume": 125.0}, {"date": "2014-09-17", "close": 1.01598, "volume": 6201.0}, {"date": "2014-09-18", "close": 1.01598, "volume": 2321.0}, {"date": "2014-09-19", "close": 1.01598, "volume": 4148.0}, {"date": "2014-09-22", "close": 1.16112, "volume": 186495.0}, {"date": "2014-09-23", "close": 1.08855, "volume": 28540.0}, {"date": "2014-09-24", "close": 1.16112, "volume": 2756.0}, {"date": "2014-09-25", "close": 1.16112, "volume": 87800.0}, {"date": "2014-09-26", "close": 1.01598, "volume": 44755.0}, {"date": "2014-09-29", "close": 0.94341, "volume": 15178.0}, {"date": "2014-09-30", "close": 1.01598, "volume": 2400.0}, {"date": "2014-10-01", "close": 1.08855, "volume": 16536.0}, {"date": "2014-10-02", "close": 1.08855, "volume": 24459.0}, {"date": "2014-10-03", "close": 1.08855, "volume": 10610.0}, {"date": "2014-10-07", "close": 1.08855, "volume": 10748.0}, {"date": "2014-10-09", "close": 1.16112, "volume": 38325.0}, {"date": "2014-10-10", "close": 1.01598, "volume": 26268.0}, {"date": "2014-10-13", "close": 1.01598, "volume": 6199.0}, {"date": "2014-10-14", "close": 1.01598, "volume": 3597.0}, {"date": "2014-10-15", "close": 1.01598, "volume": 6004.0}, {"date": "2014-10-16", "close": 0.94341, "volume": 42852.0}, {"date": "2014-10-17", "close": 0.94341, "volume": 10703.0}, {"date": "2014-10-20", "close": 0.87084, "volume": 28808.0}, {"date": "2014-10-21", "close": 0.87084, "volume": 7341.0}, {"date": "2014-10-22", "close": 0.94341, "volume": 12832.0}, {"date": "2014-10-23", "close": 1.01598, "volume": 4035.0}, {"date": "2014-10-27", "close": 0.94341, "volume": 16840.0}, {"date": "2014-10-30", "close": 0.87084, "volume": 13446.0}, {"date": "2014-10-31", "close": 1.01598, "volume": 42987.0}, {"date": "2014-11-03", "close": 1.01598, "volume": 58921.0}, {"date": "2014-11-04", "close": 1.08855, "volume": 9090.0}, {"date": "2014-11-05", "close": 1.01598, "volume": 13681.0}, {"date": "2014-11-06", "close": 1.08855, "volume": 28227.0}, {"date": "2014-11-07", "close": 1.01598, "volume": 31281.0}, {"date": "2014-11-10", "close": 1.01598, "volume": 25079.0}, {"date": "2014-11-11", "close": 1.01598, "volume": 16536.0}, {"date": "2014-11-12", "close": 1.08855, "volume": 48062.0}, {"date": "2014-11-13", "close": 1.08855, "volume": 14299.0}, {"date": "2014-11-14", "close": 1.16112, "volume": 8378.0}, {"date": "2014-11-17", "close": 1.16112, "volume": 93569.0}, {"date": "2014-11-18", "close": 1.08855, "volume": 17906.0}, {"date": "2014-11-19", "close": 1.01598, "volume": 35426.0}, {"date": "2014-11-20", "close": 0.94341, "volume": 62215.0}, {"date": "2014-11-21", "close": 0.79827, "volume": 144911.0}, {"date": "2014-11-24", "close": 0.79827, "volume": 13612.0}, {"date": "2014-11-25", "close": 0.87084, "volume": 73575.0}, {"date": "2014-11-26", "close": 0.94341, "volume": 83540.0}, {"date": "2014-11-27", "close": 0.87084, "volume": 11466.0}, {"date": "2014-11-28", "close": 0.87084, "volume": 38793.0}, {"date": "2014-12-01", "close": 0.87084, "volume": 11608.0}, {"date": "2014-12-02", "close": 0.79827, "volume": 76027.0}, {"date": "2014-12-03", "close": 0.87084, "volume": 23426.0}, {"date": "2014-12-04", "close": 0.79827, "volume": 44578.0}, {"date": "2014-12-05", "close": 0.79827, "volume": 99525.0}, {"date": "2014-12-08", "close": 0.79827, "volume": 73765.0}, {"date": "2014-12-09", "close": 0.7257, "volume": 150101.0}, {"date": "2014-12-10", "close": 0.79827, "volume": 48531.0}, {"date": "2014-12-11", "close": 0.79827, "volume": 2618.0}, {"date": "2014-12-12", "close": 0.7257, "volume": 9508.0}, {"date": "2014-12-15", "close": 0.79827, "volume": 50852.0}, {"date": "2014-12-16", "close": 0.7257, "volume": 27365.0}, {"date": "2014-12-17", "close": 0.79827, "volume": 8649.0}, {"date": "2014-12-18", "close": 0.7257, "volume": 11686.0}, {"date": "2014-12-19", "close": 0.7257, "volume": 2756.0}, {"date": "2014-12-22", "close": 0.79827, "volume": 9465.0}, {"date": "2014-12-23", "close": 0.79827, "volume": 19108.0}, {"date": "2014-12-24", "close": 0.7257, "volume": 52501.0}, {"date": "2014-12-29", "close": 0.7257, "volume": 1378.0}, {"date": "2014-12-31", "close": 0.7257, "volume": 29006.0}, {"date": "2015-01-05", "close": 0.79827, "volume": 1516.0}, {"date": "2015-01-07", "close": 0.7257, "volume": 6890.0}, {"date": "2015-01-08", "close": 0.7257, "volume": 7403.0}, {"date": "2015-01-09", "close": 0.7257, "volume": 2702.0}, {"date": "2015-01-12", "close": 0.79827, "volume": 178180.0}, {"date": "2015-01-14", "close": 0.79827, "volume": 5512.0}, {"date": "2015-01-15", "close": 0.7257, "volume": 156685.0}, {"date": "2015-01-19", "close": 0.7257, "volume": 19154.0}, {"date": "2015-01-20", "close": 0.7257, "volume": 29148.0}, {"date": "2015-01-21", "close": 0.7257, "volume": 730.0}, {"date": "2015-01-22", "close": 0.7257, "volume": 39671.0}, {"date": "2015-01-23", "close": 0.7257, "volume": 27939.0}, {"date": "2015-01-27", "close": 0.7257, "volume": 50986.0}, {"date": "2015-01-28", "close": 0.79827, "volume": 664101.0}, {"date": "2015-01-29", "close": 0.79827, "volume": 83161.0}, {"date": "2015-01-30", "close": 0.7257, "volume": 25008.0}, {"date": "2015-02-02", "close": 0.7257, "volume": 44218.0}, {"date": "2015-02-03", "close": 0.79827, "volume": 24663.0}, {"date": "2015-02-04", "close": 0.7257, "volume": 78468.0}, {"date": "2015-02-05", "close": 0.7257, "volume": 61455.0}, {"date": "2015-02-06", "close": 0.7257, "volume": 27572.0}, {"date": "2015-02-09", "close": 0.7257, "volume": 39492.0}, {"date": "2015-02-10", "close": 0.7257, "volume": 36572.0}, {"date": "2015-02-11", "close": 0.79827, "volume": 19292.0}, {"date": "2015-02-12", "close": 0.7257, "volume": 54261.0}, {"date": "2015-02-13", "close": 0.7257, "volume": 12340.0}, {"date": "2015-02-16", "close": 0.7257, "volume": 813.0}, {"date": "2015-02-17", "close": 0.7257, "volume": 32383.0}, {"date": "2015-02-18", "close": 0.7257, "volume": 45584.0}, {"date": "2015-02-19", "close": 0.65313, "volume": 28369.0}, {"date": "2015-02-20", "close": 0.7257, "volume": 25907.0}, {"date": "2015-02-23", "close": 0.7257, "volume": 24943.0}, {"date": "2015-02-24", "close": 0.7257, "volume": 48658.0}, {"date": "2015-02-25", "close": 0.7257, "volume": 34322.0}, {"date": "2015-02-26", "close": 0.7257, "volume": 3722.0}, {"date": "2015-02-27", "close": 0.7257, "volume": 43202.0}, {"date": "2015-03-02", "close": 0.7257, "volume": 42117.0}, {"date": "2015-03-03", "close": 0.7257, "volume": 1651.0}, {"date": "2015-03-04", "close": 0.7257, "volume": 9535.0}, {"date": "2015-03-05", "close": 0.7257, "volume": 154933.0}, {"date": "2015-03-06", "close": 0.7257, "volume": 22048.0}, {"date": "2015-03-09", "close": 0.7257, "volume": 19912.0}, {"date": "2015-03-10", "close": 0.79827, "volume": 390183.0}, {"date": "2015-03-11", "close": 0.79827, "volume": 81456.0}, {"date": "2015-03-12", "close": 0.79827, "volume": 30843.0}, {"date": "2015-03-13", "close": 0.79827, "volume": 23751.0}, {"date": "2015-03-16", "close": 0.79827, "volume": 16854.0}, {"date": "2015-03-17", "close": 0.79827, "volume": 134662.0}, {"date": "2015-03-18", "close": 0.79827, "volume": 21772.0}, {"date": "2015-03-19", "close": 0.87084, "volume": 92334.0}, {"date": "2015-03-20", "close": 0.94341, "volume": 57062.0}, {"date": "2015-03-23", "close": 0.87084, "volume": 74704.0}, {"date": "2015-03-24", "close": 1.16112, "volume": 321466.0}, {"date": "2015-03-25", "close": 1.16112, "volume": 351651.0}, {"date": "2015-03-26", "close": 1.16112, "volume": 50835.0}, {"date": "2015-03-27", "close": 1.16112, "volume": 41685.0}, {"date": "2015-03-30", "close": 1.08855, "volume": 81421.0}, {"date": "2015-03-31", "close": 1.30626, "volume": 318244.0}, {"date": "2015-04-01", "close": 1.23369, "volume": 238508.0}, {"date": "2015-04-02", "close": 1.52397, "volume": 521512.0}, {"date": "2015-04-07", "close": 1.30626, "volume": 344708.0}, {"date": "2015-04-08", "close": 1.59654, "volume": 242497.0}, {"date": "2015-04-09", "close": 1.4514, "volume": 1027975.0}, {"date": "2015-04-10", "close": 1.4514, "volume": 242833.0}, {"date": "2015-04-13", "close": 1.59654, "volume": 100616.0}, {"date": "2015-04-14", "close": 1.52397, "volume": 58417.0}, {"date": "2015-04-15", "close": 1.52397, "volume": 44607.0}, {"date": "2015-04-16", "close": 1.74168, "volume": 128633.0}, {"date": "2015-04-17", "close": 1.66911, "volume": 97179.0}, {"date": "2015-04-20", "close": 1.52397, "volume": 126565.0}, {"date": "2015-04-21", "close": 1.66911, "volume": 213899.0}, {"date": "2015-04-22", "close": 1.74168, "volume": 463622.0}, {"date": "2015-04-23", "close": 1.74168, "volume": 48318.0}, {"date": "2015-04-24", "close": 1.66911, "volume": 97173.0}, {"date": "2015-04-27", "close": 1.66911, "volume": 29020.0}, {"date": "2015-04-28", "close": 1.66911, "volume": 71247.0}, {"date": "2015-04-29", "close": 1.59654, "volume": 71434.0}, {"date": "2015-04-30", "close": 1.74168, "volume": 154724.0}, {"date": "2015-05-01", "close": 1.74168, "volume": 11826.0}, {"date": "2015-05-04", "close": 1.74168, "volume": 13181.0}, {"date": "2015-05-05", "close": 1.74168, "volume": 62764.0}, {"date": "2015-05-06", "close": 1.81425, "volume": 47134.0}, {"date": "2015-05-07", "close": 1.88682, "volume": 270882.0}, {"date": "2015-05-08", "close": 1.95939, "volume": 88622.0}, {"date": "2015-05-11", "close": 2.53995, "volume": 1461467.0}, {"date": "2015-05-12", "close": 1.81425, "volume": 991036.0}, {"date": "2015-05-13", "close": 1.88682, "volume": 304232.0}, {"date": "2015-05-14", "close": 1.95939, "volume": 195869.0}, {"date": "2015-05-15", "close": 1.95939, "volume": 52599.0}, {"date": "2015-05-18", "close": 1.95939, "volume": 28271.0}, {"date": "2015-05-19", "close": 1.95, "volume": 62502.0}, {"date": "2015-05-20", "close": 1.95, "volume": 25355.0}, {"date": "2015-05-21", "close": 2.1, "volume": 69650.0}, {"date": "2015-05-22", "close": 2.1, "volume": 45644.0}, {"date": "2015-05-25", "close": 2.025, "volume": 36151.0}, {"date": "2015-05-26", "close": 2.4, "volume": 261750.0}, {"date": "2015-05-27", "close": 2.25, "volume": 61001.0}, {"date": "2015-05-28", "close": 2.55, "volume": 157660.0}, {"date": "2015-05-29", "close": 2.4, "volume": 472351.0}, {"date": "2015-06-01", "close": 2.4, "volume": 54328.0}, {"date": "2015-06-02", "close": 2.475, "volume": 102890.0}, {"date": "2015-06-03", "close": 2.775, "volume": 220709.0}, {"date": "2015-06-04", "close": 2.7, "volume": 181988.0}, {"date": "2015-06-05", "close": 2.775, "volume": 27821.0}, {"date": "2015-06-09", "close": 2.7, "volume": 87688.0}, {"date": "2015-06-10", "close": 2.475, "volume": 170442.0}, {"date": "2015-06-11", "close": 2.4, "volume": 246023.0}, {"date": "2015-06-12", "close": 2.25, "volume": 142716.0}, {"date": "2015-06-15", "close": 2.025, "volume": 223478.0}, {"date": "2015-06-16", "close": 2.025, "volume": 48241.0}, {"date": "2015-06-17", "close": 2.1, "volume": 34125.0}, {"date": "2015-06-18", "close": 2.025, "volume": 53697.0}, {"date": "2015-06-19", "close": 2.1, "volume": 45929.0}, {"date": "2015-06-22", "close": 1.95, "volume": 21214.0}, {"date": "2015-06-23", "close": 2.1, "volume": 53908.0}, {"date": "2015-06-24", "close": 2.1, "volume": 58945.0}, {"date": "2015-06-25", "close": 2.1, "volume": 41088.0}, {"date": "2015-06-26", "close": 2.325, "volume": 88336.0}, {"date": "2015-06-29", "close": 2.175, "volume": 118188.0}, {"date": "2015-06-30", "close": 2.025, "volume": 110719.0}, {"date": "2015-07-01", "close": 2.175, "volume": 22265.0}, {"date": "2015-07-02", "close": 2.4, "volume": 45872.0}, {"date": "2015-07-03", "close": 2.325, "volume": 26444.0}, {"date": "2015-07-06", "close": 2.4, "volume": 26732.0}, {"date": "2015-07-07", "close": 2.55, "volume": 88717.0}, {"date": "2015-07-08", "close": 2.1, "volume": 361404.0}, {"date": "2015-07-09", "close": 2.325, "volume": 156278.0}, {"date": "2015-07-10", "close": 2.175, "volume": 23577.0}, {"date": "2015-07-13", "close": 2.175, "volume": 28677.0}, {"date": "2015-07-14", "close": 2.25, "volume": 44721.0}, {"date": "2015-07-15", "close": 2.25, "volume": 7855.0}, {"date": "2015-07-16", "close": 2.175, "volume": 43809.0}, {"date": "2015-07-17", "close": 2.175, "volume": 32778.0}, {"date": "2015-07-20", "close": 2.25, "volume": 57483.0}, {"date": "2015-07-21", "close": 2.25, "volume": 44973.0}, {"date": "2015-07-22", "close": 2.175, "volume": 19313.0}, {"date": "2015-07-23", "close": 2.175, "volume": 37335.0}, {"date": "2015-07-24", "close": 2.25, "volume": 34766.0}, {"date": "2015-07-27", "close": 2.325, "volume": 154945.0}, {"date": "2015-07-28", "close": 2.475, "volume": 361696.0}, {"date": "2015-07-29", "close": 2.475, "volume": 77985.0}, {"date": "2015-07-30", "close": 2.4, "volume": 18261.0}, {"date": "2015-07-31", "close": 2.4, "volume": 202677.0}, {"date": "2015-08-03", "close": 2.475, "volume": 81505.0}, {"date": "2015-08-04", "close": 2.475, "volume": 59633.0}, {"date": "2015-08-05", "close": 2.4, "volume": 49956.0}, {"date": "2015-08-06", "close": 2.25, "volume": 321799.0}, {"date": "2015-08-07", "close": 2.175, "volume": 53595.0}, {"date": "2015-08-10", "close": 2.25, "volume": 26208.0}, {"date": "2015-08-11", "close": 2.175, "volume": 11885.0}, {"date": "2015-08-12", "close": 2.25, "volume": 139735.0}, {"date": "2015-08-13", "close": 2.25, "volume": 25698.0}, {"date": "2015-08-14", "close": 2.175, "volume": 47723.0}, {"date": "2015-08-17", "close": 2.325, "volume": 18760.0}, {"date": "2015-08-18", "close": 2.25, "volume": 17363.0}, {"date": "2015-08-19", "close": 2.325, "volume": 21246.0}, {"date": "2015-08-20", "close": 2.175, "volume": 97410.0}, {"date": "2015-08-21", "close": 2.1, "volume": 42030.0}, {"date": "2015-08-24", "close": 1.95, "volume": 131918.0}, {"date": "2015-08-25", "close": 1.95, "volume": 84911.0}, {"date": "2015-08-26", "close": 2.175, "volume": 21710.0}, {"date": "2015-08-27", "close": 2.175, "volume": 32453.0}, {"date": "2015-08-28", "close": 2.025, "volume": 42132.0}, {"date": "2015-08-31", "close": 2.1, "volume": 6954.0}, {"date": "2015-09-01", "close": 2.175, "volume": 55635.0}, {"date": "2015-09-02", "close": 2.025, "volume": 15865.0}, {"date": "2015-09-03", "close": 1.95, "volume": 62910.0}, {"date": "2015-09-04", "close": 2.025, "volume": 25001.0}, {"date": "2015-09-07", "close": 2.1, "volume": 34345.0}, {"date": "2015-09-08", "close": 2.1, "volume": 57418.0}, {"date": "2015-09-09", "close": 2.175, "volume": 47271.0}, {"date": "2015-09-10", "close": 2.1, "volume": 267.0}, {"date": "2015-09-11", "close": 2.025, "volume": 43723.0}, {"date": "2015-09-14", "close": 2.1, "volume": 15929.0}, {"date": "2015-09-15", "close": 2.025, "volume": 39286.0}, {"date": "2015-09-16", "close": 2.1, "volume": 2720.0}, {"date": "2015-09-17", "close": 2.1, "volume": 18962.0}, {"date": "2015-09-18", "close": 2.175, "volume": 48869.0}, {"date": "2015-09-21", "close": 2.25, "volume": 18067.0}, {"date": "2015-09-22", "close": 2.25, "volume": 240464.0}, {"date": "2015-09-23", "close": 2.325, "volume": 87434.0}, {"date": "2015-09-24", "close": 2.4, "volume": 53745.0}, {"date": "2015-09-25", "close": 2.25, "volume": 66163.0}, {"date": "2015-09-28", "close": 2.475, "volume": 49153.0}, {"date": "2015-09-29", "close": 2.325, "volume": 20936.0}, {"date": "2015-09-30", "close": 2.4, "volume": 80497.0}, {"date": "2015-10-01", "close": 2.4, "volume": 80771.0}, {"date": "2015-10-02", "close": 2.4, "volume": 28826.0}, {"date": "2015-10-05", "close": 2.475, "volume": 53321.0}, {"date": "2015-10-06", "close": 2.55, "volume": 217741.0}, {"date": "2015-10-07", "close": 2.55, "volume": 42146.0}, {"date": "2015-10-08", "close": 2.55, "volume": 25572.0}, {"date": "2015-10-09", "close": 2.55, "volume": 28383.0}, {"date": "2015-10-12", "close": 2.475, "volume": 82179.0}, {"date": "2015-10-13", "close": 2.475, "volume": 30118.0}, {"date": "2015-10-14", "close": 2.625, "volume": 36584.0}, {"date": "2015-10-15", "close": 2.925, "volume": 720780.0}, {"date": "2015-10-16", "close": 2.775, "volume": 343263.0}, {"date": "2015-10-19", "close": 2.85, "volume": 187098.0}, {"date": "2015-10-20", "close": 2.925, "volume": 182862.0}, {"date": "2015-10-21", "close": 3.15, "volume": 805515.0}, {"date": "2015-10-22", "close": 3.075, "volume": 108914.0}, {"date": "2015-10-23", "close": 3.075, "volume": 124563.0}, {"date": "2015-10-26", "close": 3.3, "volume": 101491.0}, {"date": "2015-10-27", "close": 3.6, "volume": 369516.0}, {"date": "2015-10-28", "close": 3.375, "volume": 186515.0}, {"date": "2015-10-29", "close": 3.375, "volume": 75409.0}, {"date": "2015-10-30", "close": 3.525, "volume": 278461.0}, {"date": "2015-11-02", "close": 3.375, "volume": 170339.0}, {"date": "2015-11-03", "close": 3.375, "volume": 91096.0}, {"date": "2015-11-04", "close": 3.225, "volume": 71734.0}, {"date": "2015-11-05", "close": 3.375, "volume": 42323.0}, {"date": "2015-11-06", "close": 3.375, "volume": 10260.0}, {"date": "2015-11-09", "close": 3.225, "volume": 31140.0}, {"date": "2015-11-10", "close": 3.15, "volume": 79789.0}, {"date": "2015-11-11", "close": 3.675, "volume": 441574.0}, {"date": "2015-11-12", "close": 4.125, "volume": 458145.0}, {"date": "2015-11-13", "close": 3.9, "volume": 137788.0}, {"date": "2015-11-16", "close": 4.35, "volume": 237461.0}, {"date": "2015-11-17", "close": 4.425, "volume": 637729.0}, {"date": "2015-11-18", "close": 4.275, "volume": 93723.0}, {"date": "2015-11-19", "close": 4.05, "volume": 49775.0}, {"date": "2015-11-20", "close": 4.35, "volume": 118759.0}, {"date": "2015-11-23", "close": 4.425, "volume": 113835.0}, {"date": "2015-11-24", "close": 4.65, "volume": 179087.0}, {"date": "2015-11-25", "close": 4.875, "volume": 276993.0}, {"date": "2015-11-26", "close": 5.1, "volume": 216122.0}, {"date": "2015-11-27", "close": 4.725, "volume": 188829.0}, {"date": "2015-11-30", "close": 4.725, "volume": 44317.0}, {"date": "2015-12-01", "close": 4.875, "volume": 128143.0}, {"date": "2015-12-02", "close": 4.875, "volume": 78531.0}, {"date": "2015-12-03", "close": 4.65, "volume": 76807.0}, {"date": "2015-12-04", "close": 4.65, "volume": 97184.0}, {"date": "2015-12-07", "close": 4.35, "volume": 60485.0}, {"date": "2015-12-08", "close": 4.125, "volume": 157981.0}, {"date": "2015-12-09", "close": 4.5, "volume": 157879.0}, {"date": "2015-12-10", "close": 4.5, "volume": 55058.0}, {"date": "2015-12-11", "close": 4.5, "volume": 25705.0}, {"date": "2015-12-14", "close": 4.35, "volume": 27957.0}, {"date": "2015-12-15", "close": 4.2, "volume": 45708.0}, {"date": "2015-12-16", "close": 4.5, "volume": 30987.0}, {"date": "2015-12-17", "close": 4.425, "volume": 18413.0}, {"date": "2015-12-18", "close": 4.425, "volume": 47376.0}, {"date": "2015-12-21", "close": 4.35, "volume": 17413.0}, {"date": "2015-12-22", "close": 4.575, "volume": 15827.0}, {"date": "2015-12-23", "close": 4.725, "volume": 47273.0}, {"date": "2015-12-24", "close": 4.65, "volume": 13288.0}, {"date": "2015-12-29", "close": 4.5, "volume": 16684.0}, {"date": "2015-12-30", "close": 4.5, "volume": 34238.0}, {"date": "2015-12-31", "close": 4.65, "volume": 18238.0}, {"date": "2016-01-04", "close": 4.725, "volume": 41623.0}, {"date": "2016-01-05", "close": 4.575, "volume": 25590.0}, {"date": "2016-01-06", "close": 4.575, "volume": 11246.0}, {"date": "2016-01-07", "close": 4.425, "volume": 43232.0}, {"date": "2016-01-08", "close": 4.425, "volume": 54646.0}, {"date": "2016-01-11", "close": 4.35, "volume": 10387.0}, {"date": "2016-01-12", "close": 4.275, "volume": 28188.0}, {"date": "2016-01-13", "close": 4.275, "volume": 27553.0}, {"date": "2016-01-14", "close": 4.2, "volume": 61489.0}, {"date": "2016-01-15", "close": 4.125, "volume": 30450.0}, {"date": "2016-01-18", "close": 3.975, "volume": 30907.0}, {"date": "2016-01-19", "close": 4.275, "volume": 212950.0}, {"date": "2016-01-20", "close": 3.9, "volume": 81069.0}, {"date": "2016-01-21", "close": 3.975, "volume": 87202.0}, {"date": "2016-01-22", "close": 4.05, "volume": 15345.0}, {"date": "2016-01-25", "close": 4.125, "volume": 28985.0}, {"date": "2016-01-27", "close": 4.05, "volume": 16915.0}, {"date": "2016-01-28", "close": 3.975, "volume": 30822.0}, {"date": "2016-01-29", "close": 3.675, "volume": 99094.0}, {"date": "2016-02-01", "close": 3.675, "volume": 234410.0}, {"date": "2016-02-02", "close": 3.675, "volume": 25031.0}, {"date": "2016-02-03", "close": 3.3, "volume": 63161.0}, {"date": "2016-02-04", "close": 3.45, "volume": 76406.0}, {"date": "2016-02-05", "close": 3.3, "volume": 198438.0}, {"date": "2016-02-08", "close": 3.3, "volume": 65328.0}, {"date": "2016-02-09", "close": 3.0, "volume": 41628.0}, {"date": "2016-02-10", "close": 3.45, "volume": 91916.0}, {"date": "2016-02-11", "close": 3.45, "volume": 193984.0}, {"date": "2016-02-12", "close": 3.15, "volume": 44388.0}, {"date": "2016-02-15", "close": 3.3, "volume": 26091.0}, {"date": "2016-02-16", "close": 3.3, "volume": 20868.0}, {"date": "2016-02-17", "close": 3.45, "volume": 13360.0}, {"date": "2016-02-18", "close": 3.45, "volume": 67933.0}, {"date": "2016-02-19", "close": 3.375, "volume": 14155.0}, {"date": "2016-02-22", "close": 3.525, "volume": 8157.0}, {"date": "2016-02-23", "close": 3.375, "volume": 20431.0}, {"date": "2016-02-24", "close": 3.375, "volume": 9621.0}, {"date": "2016-02-25", "close": 3.3, "volume": 19512.0}, {"date": "2016-02-26", "close": 3.3, "volume": 16659.0}, {"date": "2016-02-29", "close": 3.3, "volume": 12587.0}, {"date": "2016-03-01", "close": 3.3, "volume": 18417.0}, {"date": "2016-03-02", "close": 3.075, "volume": 59394.0}, {"date": "2016-03-03", "close": 3.0, "volume": 24876.0}, {"date": "2016-03-04", "close": 3.15, "volume": 13681.0}, {"date": "2016-03-07", "close": 3.15, "volume": 57021.0}, {"date": "2016-03-08", "close": 3.075, "volume": 24329.0}, {"date": "2016-03-09", "close": 3.3, "volume": 43818.0}, {"date": "2016-03-10", "close": 3.375, "volume": 36026.0}, {"date": "2016-03-11", "close": 3.375, "volume": 240.0}, {"date": "2016-03-14", "close": 3.225, "volume": 17275.0}, {"date": "2016-03-15", "close": 3.15, "volume": 11113.0}, {"date": "2016-03-16", "close": 3.075, "volume": 16435.0}, {"date": "2016-03-17", "close": 3.225, "volume": 13370.0}, {"date": "2016-03-18", "close": 3.225, "volume": 26089.0}, {"date": "2016-03-21", "close": 3.3, "volume": 19995.0}, {"date": "2016-03-22", "close": 3.375, "volume": 14955.0}, {"date": "2016-03-23", "close": 3.375, "volume": 13052.0}, {"date": "2016-03-24", "close": 3.375, "volume": 7449.0}, {"date": "2016-03-29", "close": 3.225, "volume": 3034.0}, {"date": "2016-03-30", "close": 3.225, "volume": 195243.0}, {"date": "2016-03-31", "close": 3.225, "volume": 21657.0}, {"date": "2016-04-01", "close": 3.3, "volume": 36419.0}, {"date": "2016-04-04", "close": 3.3, "volume": 12602.0}, {"date": "2016-04-05", "close": 3.375, "volume": 20826.0}, {"date": "2016-04-06", "close": 3.45, "volume": 97235.0}, {"date": "2016-04-07", "close": 3.75, "volume": 234403.0}, {"date": "2016-04-08", "close": 3.675, "volume": 51403.0}, {"date": "2016-04-11", "close": 3.6, "volume": 132244.0}, {"date": "2016-04-12", "close": 3.225, "volume": 52396.0}, {"date": "2016-04-13", "close": 3.375, "volume": 13353.0}, {"date": "2016-04-14", "close": 3.375, "volume": 7066.0}, {"date": "2016-04-15", "close": 3.525, "volume": 38709.0}, {"date": "2016-04-18", "close": 3.525, "volume": 24309.0}, {"date": "2016-04-19", "close": 3.525, "volume": 15776.0}, {"date": "2016-04-20", "close": 3.3, "volume": 18469.0}, {"date": "2016-04-21", "close": 3.3, "volume": 14647.0}, {"date": "2016-04-22", "close": 3.15, "volume": 61865.0}, {"date": "2016-04-26", "close": 3.0, "volume": 142334.0}, {"date": "2016-04-27", "close": 3.225, "volume": 47052.0}, {"date": "2016-04-28", "close": 3.225, "volume": 24997.0}, {"date": "2016-04-29", "close": 2.85, "volume": 226190.0}, {"date": "2016-05-02", "close": 2.55, "volume": 174870.0}, {"date": "2016-05-03", "close": 2.55, "volume": 57345.0}, {"date": "2016-05-04", "close": 2.55, "volume": 71422.0}, {"date": "2016-05-05", "close": 2.325, "volume": 142894.0}, {"date": "2016-05-06", "close": 2.325, "volume": 173722.0}, {"date": "2016-05-09", "close": 2.175, "volume": 34069.0}, {"date": "2016-05-10", "close": 2.4, "volume": 107784.0}, {"date": "2016-05-11", "close": 2.625, "volume": 137638.0}, {"date": "2016-05-12", "close": 2.7, "volume": 26626.0}, {"date": "2016-05-13", "close": 2.55, "volume": 38328.0}, {"date": "2016-05-16", "close": 2.55, "volume": 25921.0}, {"date": "2016-05-17", "close": 2.85, "volume": 57674.0}, {"date": "2016-05-18", "close": 3.15, "volume": 352241.0}, {"date": "2016-05-19", "close": 2.85, "volume": 138729.0}, {"date": "2016-05-20", "close": 2.775, "volume": 112540.0}, {"date": "2016-05-23", "close": 2.85, "volume": 31784.0}, {"date": "2016-05-24", "close": 2.85, "volume": 36528.0}, {"date": "2016-05-25", "close": 2.85, "volume": 34207.0}, {"date": "2016-05-26", "close": 2.925, "volume": 26777.0}, {"date": "2016-05-27", "close": 2.85, "volume": 27046.0}, {"date": "2016-05-30", "close": 2.85, "volume": 9844.0}, {"date": "2016-05-31", "close": 3.075, "volume": 55987.0}, {"date": "2016-06-01", "close": 3.0, "volume": 19644.0}, {"date": "2016-06-02", "close": 3.0, "volume": 47709.0}, {"date": "2016-06-03", "close": 3.075, "volume": 16709.0}, {"date": "2016-06-06", "close": 3.0, "volume": 27715.0}, {"date": "2016-06-07", "close": 3.0, "volume": 22179.0}, {"date": "2016-06-08", "close": 3.0, "volume": 15570.0}, {"date": "2016-06-09", "close": 2.925, "volume": 19111.0}, {"date": "2016-06-10", "close": 2.925, "volume": 44923.0}, {"date": "2016-06-14", "close": 2.85, "volume": 53491.0}, {"date": "2016-06-15", "close": 2.775, "volume": 4315.0}, {"date": "2016-06-16", "close": 2.85, "volume": 12332.0}, {"date": "2016-06-17", "close": 2.775, "volume": 14444.0}, {"date": "2016-06-20", "close": 2.775, "volume": 36481.0}, {"date": "2016-06-21", "close": 2.85, "volume": 16918.0}, {"date": "2016-06-22", "close": 2.7, "volume": 23313.0}, {"date": "2016-06-23", "close": 2.55, "volume": 64226.0}, {"date": "2016-06-24", "close": 2.55, "volume": 50694.0}, {"date": "2016-06-27", "close": 2.55, "volume": 7000.0}, {"date": "2016-06-28", "close": 2.475, "volume": 4137.0}, {"date": "2016-06-29", "close": 2.475, "volume": 24500.0}, {"date": "2016-06-30", "close": 2.475, "volume": 11345.0}, {"date": "2016-07-01", "close": 2.625, "volume": 4279.0}, {"date": "2016-07-04", "close": 2.55, "volume": 3920.0}, {"date": "2016-07-05", "close": 2.625, "volume": 15528.0}, {"date": "2016-07-06", "close": 2.475, "volume": 46158.0}, {"date": "2016-07-07", "close": 2.475, "volume": 23625.0}, {"date": "2016-07-08", "close": 2.4, "volume": 39751.0}, {"date": "2016-07-11", "close": 2.475, "volume": 18018.0}, {"date": "2016-07-12", "close": 2.55, "volume": 15829.0}, {"date": "2016-07-13", "close": 2.475, "volume": 75123.0}, {"date": "2016-07-14", "close": 2.4, "volume": 45829.0}, {"date": "2016-07-15", "close": 2.625, "volume": 25225.0}, {"date": "2016-07-18", "close": 2.55, "volume": 11629.0}, {"date": "2016-07-19", "close": 2.55, "volume": 19671.0}, {"date": "2016-07-20", "close": 2.625, "volume": 10912.0}, {"date": "2016-07-21", "close": 2.4, "volume": 39452.0}, {"date": "2016-07-22", "close": 2.4, "volume": 5418.0}, {"date": "2016-07-25", "close": 2.325, "volume": 65475.0}, {"date": "2016-07-26", "close": 2.25, "volume": 78080.0}, {"date": "2016-07-27", "close": 2.55, "volume": 47568.0}, {"date": "2016-07-28", "close": 2.4, "volume": 132060.0}, {"date": "2016-07-29", "close": 2.325, "volume": 52349.0}, {"date": "2016-08-01", "close": 2.325, "volume": 43719.0}, {"date": "2016-08-02", "close": 2.325, "volume": 32528.0}, {"date": "2016-08-03", "close": 2.25, "volume": 28081.0}, {"date": "2016-08-04", "close": 2.25, "volume": 71384.0}, {"date": "2016-08-05", "close": 2.175, "volume": 32509.0}, {"date": "2016-08-08", "close": 2.175, "volume": 33135.0}, {"date": "2016-08-09", "close": 2.175, "volume": 66349.0}, {"date": "2016-08-10", "close": 2.25, "volume": 2030.0}, {"date": "2016-08-11", "close": 2.25, "volume": 18600.0}, {"date": "2016-08-12", "close": 2.25, "volume": 11898.0}, {"date": "2016-08-15", "close": 2.25, "volume": 24695.0}, {"date": "2016-08-16", "close": 2.25, "volume": 27863.0}, {"date": "2016-08-17", "close": 2.325, "volume": 22059.0}, {"date": "2016-08-18", "close": 2.25, "volume": 12167.0}, {"date": "2016-08-19", "close": 2.25, "volume": 11190.0}, {"date": "2016-08-22", "close": 2.175, "volume": 12773.0}, {"date": "2016-08-23", "close": 2.1, "volume": 69880.0}, {"date": "2016-08-24", "close": 2.1, "volume": 82568.0}, {"date": "2016-08-25", "close": 2.025, "volume": 54168.0}, {"date": "2016-08-26", "close": 2.1, "volume": 11371.0}, {"date": "2016-08-29", "close": 2.175, "volume": 13344.0}, {"date": "2016-08-30", "close": 2.1, "volume": 42613.0}, {"date": "2016-08-31", "close": 2.1, "volume": 63071.0}, {"date": "2016-09-01", "close": 1.95, "volume": 49974.0}, {"date": "2016-09-02", "close": 1.875, "volume": 78516.0}, {"date": "2016-09-05", "close": 1.8, "volume": 49128.0}, {"date": "2016-09-06", "close": 1.65, "volume": 96315.0}, {"date": "2016-09-07", "close": 1.875, "volume": 59675.0}, {"date": "2016-09-08", "close": 1.875, "volume": 12980.0}, {"date": "2016-09-09", "close": 1.875, "volume": 9499.0}, {"date": "2016-09-12", "close": 1.875, "volume": 8387.0}, {"date": "2016-09-13", "close": 1.8, "volume": 23999.0}, {"date": "2016-09-14", "close": 1.8, "volume": 20186.0}, {"date": "2016-09-15", "close": 1.875, "volume": 33758.0}, {"date": "2016-09-16", "close": 1.8, "volume": 47989.0}, {"date": "2016-09-19", "close": 1.8, "volume": 14999.0}, {"date": "2016-09-20", "close": 2.1, "volume": 93412.0}, {"date": "2016-09-21", "close": 2.175, "volume": 34327.0}, {"date": "2016-09-22", "close": 2.25, "volume": 60287.0}, {"date": "2016-09-23", "close": 2.25, "volume": 65304.0}, {"date": "2016-09-26", "close": 2.475, "volume": 111678.0}, {"date": "2016-09-27", "close": 2.325, "volume": 15695.0}, {"date": "2016-09-28", "close": 2.4, "volume": 13978.0}, {"date": "2016-09-29", "close": 2.475, "volume": 1699.0}, {"date": "2016-09-30", "close": 2.325, "volume": 37391.0}, {"date": "2016-10-03", "close": 2.25, "volume": 13958.0}, {"date": "2016-10-04", "close": 2.25, "volume": 50248.0}, {"date": "2016-10-05", "close": 2.4, "volume": 9110.0}, {"date": "2016-10-06", "close": 2.25, "volume": 5754.0}, {"date": "2016-10-07", "close": 2.25, "volume": 10971.0}, {"date": "2016-10-10", "close": 2.1, "volume": 20477.0}, {"date": "2016-10-11", "close": 2.175, "volume": 3392.0}, {"date": "2016-10-12", "close": 2.1, "volume": 1927.0}, {"date": "2016-10-13", "close": 2.1, "volume": 27424.0}, {"date": "2016-10-14", "close": 2.25, "volume": 16519.0}, {"date": "2016-10-17", "close": 2.025, "volume": 21309.0}, {"date": "2016-10-18", "close": 2.175, "volume": 13654.0}, {"date": "2016-10-19", "close": 2.1, "volume": 3341.0}, {"date": "2016-10-20", "close": 2.1, "volume": 12946.0}, {"date": "2016-10-21", "close": 2.175, "volume": 6326.0}, {"date": "2016-10-24", "close": 2.175, "volume": 5341.0}, {"date": "2016-10-25", "close": 2.1, "volume": 41250.0}, {"date": "2016-10-26", "close": 2.1, "volume": 11161.0}, {"date": "2016-10-27", "close": 2.025, "volume": 4605.0}, {"date": "2016-10-28", "close": 2.1, "volume": 14773.0}, {"date": "2016-10-31", "close": 1.5, "volume": 159555.0}, {"date": "2016-11-01", "close": 1.425, "volume": 229103.0}, {"date": "2016-11-02", "close": 1.275, "volume": 213792.0}, {"date": "2016-11-03", "close": 1.125, "volume": 315562.0}, {"date": "2016-11-04", "close": 1.05, "volume": 60132.0}, {"date": "2016-11-07", "close": 0.975, "volume": 167718.0}, {"date": "2016-11-08", "close": 0.975, "volume": 173728.0}, {"date": "2016-11-09", "close": 1.2, "volume": 459262.0}, {"date": "2016-11-10", "close": 1.125, "volume": 146026.0}, {"date": "2016-11-11", "close": 1.2, "volume": 73964.0}, {"date": "2016-11-14", "close": 1.125, "volume": 225157.0}, {"date": "2016-11-15", "close": 0.9, "volume": 211715.0}, {"date": "2016-11-16", "close": 0.9, "volume": 235088.0}, {"date": "2016-11-17", "close": 0.9, "volume": 41343.0}, {"date": "2016-11-18", "close": 0.975, "volume": 49855.0}, {"date": "2016-11-21", "close": 1.05, "volume": 19596.0}, {"date": "2016-11-22", "close": 1.05, "volume": 1538.0}, {"date": "2016-11-23", "close": 1.05, "volume": 7600.0}, {"date": "2016-11-24", "close": 1.05, "volume": 57939.0}, {"date": "2016-11-25", "close": 0.975, "volume": 15458.0}, {"date": "2016-11-28", "close": 0.975, "volume": 30497.0}, {"date": "2016-11-29", "close": 0.9, "volume": 21098.0}, {"date": "2016-11-30", "close": 0.975, "volume": 19330.0}, {"date": "2016-12-01", "close": 0.9, "volume": 73358.0}, {"date": "2016-12-02", "close": 0.9, "volume": 15739.0}, {"date": "2016-12-05", "close": 0.9, "volume": 21160.0}, {"date": "2016-12-06", "close": 0.9, "volume": 38704.0}, {"date": "2016-12-07", "close": 0.9, "volume": 8133.0}, {"date": "2016-12-08", "close": 0.9, "volume": 34390.0}, {"date": "2016-12-09", "close": 0.9, "volume": 5733.0}, {"date": "2016-12-12", "close": 0.9, "volume": 11137.0}, {"date": "2016-12-13", "close": 0.975, "volume": 42036.0}, {"date": "2016-12-14", "close": 0.975, "volume": 5662.0}, {"date": "2016-12-15", "close": 0.9, "volume": 15574.0}, {"date": "2016-12-16", "close": 0.975, "volume": 53857.0}, {"date": "2016-12-19", "close": 0.9, "volume": 10079.0}, {"date": "2016-12-20", "close": 0.975, "volume": 28667.0}, {"date": "2016-12-21", "close": 0.975, "volume": 37580.0}, {"date": "2016-12-22", "close": 0.975, "volume": 5517.0}, {"date": "2016-12-23", "close": 0.975, "volume": 630.0}, {"date": "2016-12-28", "close": 0.9, "volume": 20744.0}, {"date": "2016-12-29", "close": 0.9, "volume": 62933.0}, {"date": "2016-12-30", "close": 0.9, "volume": 10387.0}, {"date": "2017-01-03", "close": 0.9, "volume": 9511.0}, {"date": "2017-01-04", "close": 1.35, "volume": 636541.0}, {"date": "2017-01-05", "close": 1.2, "volume": 230398.0}, {"date": "2017-01-06", "close": 1.2, "volume": 57049.0}, {"date": "2017-01-09", "close": 1.125, "volume": 42716.0}, {"date": "2017-01-10", "close": 1.125, "volume": 11065.0}, {"date": "2017-01-11", "close": 1.125, "volume": 42370.0}, {"date": "2017-01-12", "close": 1.125, "volume": 23318.0}, {"date": "2017-01-13", "close": 1.125, "volume": 83577.0}, {"date": "2017-01-16", "close": 1.2, "volume": 22643.0}, {"date": "2017-01-17", "close": 1.125, "volume": 21431.0}, {"date": "2017-01-18", "close": 0.975, "volume": 107964.0}, {"date": "2017-01-19", "close": 0.975, "volume": 5606.0}, {"date": "2017-01-20", "close": 0.975, "volume": 1623.0}, {"date": "2017-01-23", "close": 0.975, "volume": 21236.0}, {"date": "2017-01-24", "close": 0.975, "volume": 46571.0}, {"date": "2017-01-25", "close": 0.9, "volume": 72029.0}, {"date": "2017-01-27", "close": 0.975, "volume": 27665.0}, {"date": "2017-01-30", "close": 0.9, "volume": 24473.0}, {"date": "2017-01-31", "close": 0.9, "volume": 9575.0}, {"date": "2017-02-01", "close": 0.9, "volume": 17547.0}, {"date": "2017-02-02", "close": 0.9, "volume": 84180.0}, {"date": "2017-02-03", "close": 0.975, "volume": 19291.0}, {"date": "2017-02-06", "close": 0.9, "volume": 58435.0}, {"date": "2017-02-07", "close": 0.9, "volume": 1759.0}, {"date": "2017-02-08", "close": 1.05, "volume": 73922.0}, {"date": "2017-02-09", "close": 0.975, "volume": 36967.0}, {"date": "2017-02-10", "close": 0.975, "volume": 21143.0}, {"date": "2017-02-13", "close": 0.975, "volume": 24317.0}, {"date": "2017-02-14", "close": 0.975, "volume": 18933.0}, {"date": "2017-02-15", "close": 0.975, "volume": 7438.0}, {"date": "2017-02-16", "close": 0.975, "volume": 9729.0}, {"date": "2017-02-17", "close": 0.975, "volume": 636.0}, {"date": "2017-02-20", "close": 0.9, "volume": 10873.0}, {"date": "2017-02-21", "close": 0.975, "volume": 46638.0}, {"date": "2017-02-22", "close": 0.975, "volume": 14174.0}, {"date": "2017-02-23", "close": 0.975, "volume": 39195.0}, {"date": "2017-02-24", "close": 0.975, "volume": 16613.0}, {"date": "2017-02-27", "close": 0.975, "volume": 8576.0}, {"date": "2017-02-28", "close": 0.975, "volume": 40760.0}, {"date": "2017-03-01", "close": 0.975, "volume": 19402.0}, {"date": "2017-03-02", "close": 0.9, "volume": 123739.0}, {"date": "2017-03-03", "close": 0.825, "volume": 14949.0}, {"date": "2017-03-06", "close": 0.9, "volume": 19440.0}, {"date": "2017-03-07", "close": 0.9, "volume": 88638.0}, {"date": "2017-03-08", "close": 0.9, "volume": 13444.0}, {"date": "2017-03-09", "close": 0.825, "volume": 19483.0}, {"date": "2017-03-10", "close": 0.825, "volume": 23663.0}, {"date": "2017-03-13", "close": 0.825, "volume": 3515.0}, {"date": "2017-03-14", "close": 0.825, "volume": 8703.0}, {"date": "2017-03-15", "close": 0.825, "volume": 46697.0}, {"date": "2017-03-16", "close": 0.825, "volume": 20245.0}, {"date": "2017-03-17", "close": 0.9, "volume": 5453.0}, {"date": "2017-03-20", "close": 0.825, "volume": 381.0}, {"date": "2017-03-21", "close": 0.825, "volume": 10660.0}, {"date": "2017-03-22", "close": 0.825, "volume": 13845.0}, {"date": "2017-03-23", "close": 0.75, "volume": 12667.0}, {"date": "2017-03-24", "close": 0.825, "volume": 10600.0}, {"date": "2017-03-27", "close": 0.825, "volume": 10915.0}, {"date": "2017-03-28", "close": 0.975, "volume": 553434.0}, {"date": "2017-03-29", "close": 0.975, "volume": 77636.0}, {"date": "2017-03-30", "close": 0.9, "volume": 147081.0}, {"date": "2017-03-31", "close": 0.975, "volume": 20000.0}, {"date": "2017-04-03", "close": 0.9, "volume": 87891.0}, {"date": "2017-04-04", "close": 0.825, "volume": 6506.0}, {"date": "2017-04-05", "close": 0.825, "volume": 4400.0}, {"date": "2017-04-06", "close": 0.825, "volume": 164688.0}, {"date": "2017-04-07", "close": 0.9, "volume": 578.0}, {"date": "2017-04-10", "close": 0.9, "volume": 9333.0}, {"date": "2017-04-11", "close": 0.9, "volume": 52350.0}, {"date": "2017-04-12", "close": 0.825, "volume": 25932.0}, {"date": "2017-04-13", "close": 0.9, "volume": 47821.0}, {"date": "2017-04-18", "close": 0.9, "volume": 12813.0}, {"date": "2017-04-19", "close": 0.825, "volume": 13214.0}, {"date": "2017-04-20", "close": 0.825, "volume": 16651.0}, {"date": "2017-04-21", "close": 0.825, "volume": 48489.0}, {"date": "2017-04-24", "close": 0.825, "volume": 24876.0}, {"date": "2017-04-26", "close": 0.75, "volume": 173182.0}, {"date": "2017-04-27", "close": 0.75, "volume": 1333.0}, {"date": "2017-04-28", "close": 0.75, "volume": 28650.0}, {"date": "2017-05-01", "close": 0.75, "volume": 18508.0}, {"date": "2017-05-02", "close": 0.75, "volume": 28434.0}, {"date": "2017-05-03", "close": 0.75, "volume": 50432.0}, {"date": "2017-05-04", "close": 0.75, "volume": 20723.0}, {"date": "2017-05-05", "close": 0.75, "volume": 56227.0}, {"date": "2017-05-08", "close": 0.75, "volume": 12099.0}, {"date": "2017-05-09", "close": 0.675, "volume": 24197.0}, {"date": "2017-05-10", "close": 0.675, "volume": 23632.0}, {"date": "2017-05-11", "close": 0.675, "volume": 73612.0}, {"date": "2017-05-12", "close": 0.6, "volume": 73531.0}, {"date": "2017-05-15", "close": 0.675, "volume": 19268.0}, {"date": "2017-05-16", "close": 0.675, "volume": 9334.0}, {"date": "2017-05-17", "close": 0.675, "volume": 10925.0}, {"date": "2017-05-18", "close": 0.675, "volume": 16394.0}, {"date": "2017-05-22", "close": 0.675, "volume": 20489.0}, {"date": "2017-05-24", "close": 0.675, "volume": 3881.0}, {"date": "2017-05-25", "close": 0.75, "volume": 380.0}, {"date": "2017-05-26", "close": 0.75, "volume": 9910.0}, {"date": "2017-05-29", "close": 0.675, "volume": 20343.0}, {"date": "2017-05-30", "close": 0.675, "volume": 38500.0}, {"date": "2017-05-31", "close": 0.675, "volume": 14381.0}, {"date": "2017-06-02", "close": 0.675, "volume": 16964.0}, {"date": "2017-06-05", "close": 0.675, "volume": 5777.0}, {"date": "2017-06-06", "close": 0.6, "volume": 23476.0}, {"date": "2017-06-07", "close": 0.675, "volume": 8541.0}, {"date": "2017-06-08", "close": 0.6, "volume": 16000.0}, {"date": "2017-06-09", "close": 0.675, "volume": 133.0}, {"date": "2017-06-13", "close": 0.6, "volume": 56592.0}, {"date": "2017-06-14", "close": 0.525, "volume": 16228.0}, {"date": "2017-06-15", "close": 0.675, "volume": 26854.0}, {"date": "2017-06-16", "close": 0.6, "volume": 2889.0}, {"date": "2017-06-19", "close": 0.6, "volume": 7000.0}, {"date": "2017-06-20", "close": 0.6, "volume": 7000.0}, {"date": "2017-06-21", "close": 0.6, "volume": 12533.0}, {"date": "2017-06-22", "close": 0.6, "volume": 21473.0}, {"date": "2017-06-23", "close": 0.675, "volume": 24800.0}, {"date": "2017-06-26", "close": 0.6, "volume": 14435.0}, {"date": "2017-06-27", "close": 0.6, "volume": 34471.0}, {"date": "2017-06-28", "close": 0.6, "volume": 4940.0}, {"date": "2017-06-29", "close": 0.525, "volume": 20248.0}, {"date": "2017-06-30", "close": 0.6, "volume": 39017.0}, {"date": "2017-07-03", "close": 0.6, "volume": 6412.0}, {"date": "2017-07-04", "close": 0.525, "volume": 3054.0}, {"date": "2017-07-05", "close": 0.6, "volume": 49541.0}, {"date": "2017-07-06", "close": 0.6, "volume": 1946.0}, {"date": "2017-07-07", "close": 0.6, "volume": 25693.0}, {"date": "2017-07-10", "close": 0.6, "volume": 3591.0}, {"date": "2017-07-11", "close": 0.6, "volume": 30307.0}, {"date": "2017-07-12", "close": 0.6, "volume": 467.0}, {"date": "2017-07-13", "close": 0.6, "volume": 9867.0}, {"date": "2017-07-14", "close": 0.675, "volume": 20582.0}, {"date": "2017-07-17", "close": 0.675, "volume": 10667.0}, {"date": "2017-07-18", "close": 0.675, "volume": 37684.0}, {"date": "2017-07-19", "close": 0.6, "volume": 4615.0}, {"date": "2017-07-20", "close": 0.675, "volume": 33873.0}, {"date": "2017-07-21", "close": 0.675, "volume": 11055.0}, {"date": "2017-07-24", "close": 0.675, "volume": 9332.0}, {"date": "2017-07-25", "close": 0.675, "volume": 14580.0}, {"date": "2017-07-26", "close": 0.675, "volume": 2963.0}, {"date": "2017-07-27", "close": 0.675, "volume": 47067.0}, {"date": "2017-07-28", "close": 0.675, "volume": 3306.0}, {"date": "2017-07-31", "close": 0.75, "volume": 112093.0}, {"date": "2017-08-01", "close": 0.75, "volume": 1801.0}, {"date": "2017-08-02", "close": 0.675, "volume": 150131.0}, {"date": "2017-08-04", "close": 0.6, "volume": 9124.0}, {"date": "2017-08-07", "close": 0.6, "volume": 83941.0}, {"date": "2017-08-08", "close": 0.6, "volume": 32769.0}, {"date": "2017-08-09", "close": 0.675, "volume": 29333.0}, {"date": "2017-08-10", "close": 0.675, "volume": 6667.0}, {"date": "2017-08-11", "close": 0.6, "volume": 4648.0}, {"date": "2017-08-14", "close": 0.675, "volume": 30543.0}, {"date": "2017-08-15", "close": 0.6, "volume": 59026.0}, {"date": "2017-08-16", "close": 0.6, "volume": 21718.0}, {"date": "2017-08-17", "close": 0.6, "volume": 14000.0}, {"date": "2017-08-18", "close": 0.6, "volume": 78153.0}, {"date": "2017-08-21", "close": 0.525, "volume": 7117.0}, {"date": "2017-08-22", "close": 0.6, "volume": 18428.0}, {"date": "2017-08-23", "close": 0.6, "volume": 16689.0}, {"date": "2017-08-24", "close": 0.6, "volume": 48480.0}, {"date": "2017-08-25", "close": 0.6, "volume": 18222.0}, {"date": "2017-08-28", "close": 0.6, "volume": 35164.0}, {"date": "2017-08-29", "close": 0.6, "volume": 833.0}, {"date": "2017-08-30", "close": 0.525, "volume": 23547.0}, {"date": "2017-08-31", "close": 0.525, "volume": 35797.0}, {"date": "2017-09-01", "close": 0.525, "volume": 118536.0}, {"date": "2017-09-04", "close": 0.45, "volume": 3461.0}, {"date": "2017-09-05", "close": 0.525, "volume": 10416.0}, {"date": "2017-09-06", "close": 0.525, "volume": 4575.0}, {"date": "2017-09-07", "close": 0.525, "volume": 6017.0}, {"date": "2017-09-08", "close": 0.6, "volume": 15620.0}, {"date": "2017-09-11", "close": 0.525, "volume": 17933.0}, {"date": "2017-09-13", "close": 0.525, "volume": 62422.0}, {"date": "2017-09-14", "close": 0.45, "volume": 163608.0}, {"date": "2017-09-15", "close": 0.45, "volume": 12404.0}, {"date": "2017-09-18", "close": 0.45, "volume": 3577.0}, {"date": "2017-09-19", "close": 0.45, "volume": 125510.0}, {"date": "2017-09-20", "close": 0.45, "volume": 69577.0}, {"date": "2017-09-21", "close": 0.45, "volume": 9188.0}, {"date": "2017-09-22", "close": 0.45, "volume": 15333.0}, {"date": "2017-09-26", "close": 0.45, "volume": 8933.0}, {"date": "2017-09-27", "close": 0.375, "volume": 66159.0}, {"date": "2017-09-28", "close": 0.375, "volume": 100549.0}, {"date": "2017-09-29", "close": 0.375, "volume": 22933.0}, {"date": "2017-10-02", "close": 0.375, "volume": 65087.0}, {"date": "2017-10-03", "close": 0.375, "volume": 7773.0}, {"date": "2017-10-04", "close": 0.45, "volume": 12000.0}, {"date": "2017-10-05", "close": 0.375, "volume": 92171.0}, {"date": "2017-10-06", "close": 0.45, "volume": 10778.0}, {"date": "2017-10-09", "close": 0.45, "volume": 50443.0}, {"date": "2017-10-10", "close": 0.375, "volume": 19878.0}, {"date": "2017-10-11", "close": 0.45, "volume": 10289.0}, {"date": "2017-10-12", "close": 0.45, "volume": 15333.0}, {"date": "2017-10-23", "close": 0.525, "volume": 112295.0}, {"date": "2017-10-24", "close": 0.45, "volume": 18398.0}, {"date": "2017-10-25", "close": 0.45, "volume": 19471.0}, {"date": "2017-10-26", "close": 0.45, "volume": 1305.0}, {"date": "2017-10-27", "close": 0.45, "volume": 8438.0}, {"date": "2017-10-30", "close": 0.45, "volume": 6583.0}, {"date": "2017-10-31", "close": 0.45, "volume": 4833.0}, {"date": "2017-11-01", "close": 0.45, "volume": 11992.0}, {"date": "2017-11-02", "close": 0.375, "volume": 6158.0}, {"date": "2017-11-03", "close": 0.375, "volume": 1867.0}, {"date": "2017-11-06", "close": 0.375, "volume": 14279.0}, {"date": "2017-11-07", "close": 0.375, "volume": 14843.0}, {"date": "2017-11-08", "close": 0.375, "volume": 27516.0}, {"date": "2017-11-09", "close": 0.375, "volume": 11733.0}, {"date": "2017-11-10", "close": 0.375, "volume": 63914.0}, {"date": "2017-11-13", "close": 0.375, "volume": 4909.0}, {"date": "2017-11-14", "close": 0.375, "volume": 10733.0}, {"date": "2017-11-15", "close": 0.375, "volume": 126917.0}, {"date": "2017-11-16", "close": 0.375, "volume": 21745.0}, {"date": "2017-11-17", "close": 0.375, "volume": 18846.0}, {"date": "2017-11-20", "close": 0.375, "volume": 46079.0}, {"date": "2017-11-21", "close": 0.3, "volume": 5458.0}, {"date": "2017-11-22", "close": 0.3, "volume": 46167.0}, {"date": "2017-11-23", "close": 0.3, "volume": 7500.0}, {"date": "2017-11-24", "close": 0.375, "volume": 170945.0}, {"date": "2017-11-27", "close": 0.375, "volume": 9058.0}, {"date": "2017-11-28", "close": 0.45, "volume": 24197.0}, {"date": "2017-11-29", "close": 0.45, "volume": 30137.0}, {"date": "2017-11-30", "close": 0.45, "volume": 840.0}, {"date": "2017-12-01", "close": 0.45, "volume": 45678.0}, {"date": "2017-12-04", "close": 0.375, "volume": 8667.0}, {"date": "2017-12-05", "close": 0.375, "volume": 353671.0}, {"date": "2017-12-06", "close": 0.375, "volume": 16784.0}, {"date": "2017-12-07", "close": 0.375, "volume": 18250.0}, {"date": "2017-12-08", "close": 0.375, "volume": 10389.0}, {"date": "2017-12-11", "close": 0.375, "volume": 12092.0}, {"date": "2017-12-12", "close": 0.375, "volume": 72512.0}, {"date": "2017-12-13", "close": 0.375, "volume": 34234.0}, {"date": "2017-12-14", "close": 0.375, "volume": 43716.0}, {"date": "2017-12-15", "close": 0.375, "volume": 40775.0}, {"date": "2017-12-18", "close": 0.375, "volume": 20326.0}, {"date": "2017-12-19", "close": 0.375, "volume": 32724.0}, {"date": "2017-12-20", "close": 0.375, "volume": 77483.0}, {"date": "2017-12-21", "close": 0.375, "volume": 92894.0}, {"date": "2017-12-22", "close": 0.375, "volume": 13333.0}, {"date": "2017-12-28", "close": 0.3, "volume": 5467.0}, {"date": "2018-01-02", "close": 0.375, "volume": 62199.0}, {"date": "2018-01-03", "close": 0.375, "volume": 70909.0}, {"date": "2018-01-04", "close": 0.375, "volume": 10938.0}, {"date": "2018-01-05", "close": 0.375, "volume": 47086.0}, {"date": "2018-01-08", "close": 0.375, "volume": 21990.0}, {"date": "2018-01-09", "close": 0.375, "volume": 57332.0}, {"date": "2018-01-10", "close": 0.375, "volume": 32622.0}, {"date": "2018-01-11", "close": 0.375, "volume": 49074.0}, {"date": "2018-01-12", "close": 0.375, "volume": 111440.0}, {"date": "2018-01-15", "close": 0.375, "volume": 116924.0}, {"date": "2018-01-16", "close": 0.3, "volume": 36682.0}, {"date": "2018-01-17", "close": 0.375, "volume": 75533.0}, {"date": "2018-01-18", "close": 0.375, "volume": 59800.0}, {"date": "2018-01-22", "close": 0.375, "volume": 4310.0}, {"date": "2018-01-23", "close": 0.375, "volume": 39617.0}, {"date": "2018-01-24", "close": 0.375, "volume": 67515.0}, {"date": "2018-01-25", "close": 0.375, "volume": 15667.0}, {"date": "2018-01-29", "close": 0.375, "volume": 65029.0}, {"date": "2018-01-31", "close": 0.375, "volume": 31380.0}, {"date": "2018-02-01", "close": 0.375, "volume": 11570.0}, {"date": "2018-02-02", "close": 0.3, "volume": 129511.0}, {"date": "2018-02-05", "close": 0.3, "volume": 6583.0}, {"date": "2018-02-06", "close": 0.3, "volume": 12675.0}, {"date": "2018-02-07", "close": 0.3, "volume": 13123.0}, {"date": "2018-02-08", "close": 0.3, "volume": 29143.0}, {"date": "2018-02-09", "close": 0.3, "volume": 49500.0}, {"date": "2018-02-12", "close": 0.3, "volume": 1900.0}, {"date": "2018-02-15", "close": 0.3, "volume": 871.0}, {"date": "2018-02-19", "close": 0.375, "volume": 2533.0}, {"date": "2018-02-20", "close": 0.3, "volume": 3800.0}, {"date": "2018-02-22", "close": 0.3, "volume": 360641.0}, {"date": "2018-02-23", "close": 0.3, "volume": 44355.0}, {"date": "2018-02-26", "close": 0.3, "volume": 75810.0}, {"date": "2018-02-28", "close": 0.375, "volume": 147676.0}, {"date": "2018-03-01", "close": 0.3, "volume": 40337.0}, {"date": "2018-03-02", "close": 0.375, "volume": 16667.0}, {"date": "2018-03-05", "close": 0.375, "volume": 46962.0}, {"date": "2018-03-06", "close": 0.3, "volume": 6333.0}, {"date": "2018-03-07", "close": 0.375, "volume": 1800.0}, {"date": "2018-03-08", "close": 0.3, "volume": 46000.0}, {"date": "2018-03-09", "close": 0.375, "volume": 41200.0}, {"date": "2018-03-12", "close": 0.375, "volume": 30560.0}, {"date": "2018-03-13", "close": 0.375, "volume": 7390.0}, {"date": "2018-03-14", "close": 0.375, "volume": 18011.0}, {"date": "2018-03-15", "close": 0.3, "volume": 410297.0}, {"date": "2018-03-16", "close": 0.375, "volume": 66667.0}, {"date": "2018-03-20", "close": 0.375, "volume": 68829.0}, {"date": "2018-03-21", "close": 0.375, "volume": 30000.0}, {"date": "2018-03-22", "close": 0.375, "volume": 41600.0}, {"date": "2018-03-23", "close": 0.375, "volume": 16963.0}, {"date": "2018-03-26", "close": 0.375, "volume": 94667.0}, {"date": "2018-03-27", "close": 0.375, "volume": 13533.0}, {"date": "2018-03-28", "close": 0.375, "volume": 60000.0}, {"date": "2018-03-29", "close": 0.375, "volume": 66667.0}, {"date": "2018-04-03", "close": 0.375, "volume": 17320.0}, {"date": "2018-04-04", "close": 0.375, "volume": 419558.0}, {"date": "2018-04-05", "close": 0.3, "volume": 72381.0}, {"date": "2018-04-06", "close": 0.3, "volume": 20307.0}, {"date": "2018-04-09", "close": 0.3, "volume": 2529.0}, {"date": "2018-04-10", "close": 0.3, "volume": 26667.0}, {"date": "2018-04-11", "close": 0.3, "volume": 6667.0}, {"date": "2018-04-12", "close": 0.3, "volume": 9974.0}, {"date": "2018-04-13", "close": 0.3, "volume": 18189.0}, {"date": "2018-04-16", "close": 0.225, "volume": 223303.0}, {"date": "2018-04-19", "close": 0.3, "volume": 10750.0}, {"date": "2018-04-20", "close": 0.3, "volume": 33644.0}, {"date": "2018-04-23", "close": 0.3, "volume": 3333.0}, {"date": "2018-04-24", "close": 0.3, "volume": 667.0}, {"date": "2018-04-26", "close": 0.3, "volume": 8333.0}, {"date": "2018-04-30", "close": 0.3, "volume": 220800.0}, {"date": "2018-05-01", "close": 0.3, "volume": 13333.0}, {"date": "2018-05-08", "close": 0.225, "volume": 1802.0}, {"date": "2018-05-09", "close": 0.3, "volume": 26667.0}, {"date": "2018-05-10", "close": 0.225, "volume": 10068.0}, {"date": "2018-05-14", "close": 0.3, "volume": 24055.0}, {"date": "2018-05-15", "close": 0.3, "volume": 8467.0}, {"date": "2018-05-17", "close": 0.225, "volume": 1173.0}, {"date": "2018-05-18", "close": 0.225, "volume": 133.0}, {"date": "2018-05-22", "close": 0.225, "volume": 13333.0}, {"date": "2018-05-23", "close": 0.225, "volume": 9483.0}, {"date": "2018-05-24", "close": 0.225, "volume": 3199.0}, {"date": "2018-05-25", "close": 0.225, "volume": 7841.0}, {"date": "2018-05-28", "close": 0.3, "volume": 33333.0}, {"date": "2018-05-29", "close": 0.225, "volume": 33190.0}, {"date": "2018-05-30", "close": 0.225, "volume": 144374.0}, {"date": "2018-05-31", "close": 0.3, "volume": 66667.0}, {"date": "2018-06-01", "close": 0.3, "volume": 40000.0}, {"date": "2018-06-04", "close": 0.3, "volume": 7813.0}, {"date": "2018-06-07", "close": 0.225, "volume": 6667.0}, {"date": "2018-06-08", "close": 0.225, "volume": 69108.0}, {"date": "2018-06-12", "close": 0.225, "volume": 613894.0}, {"date": "2018-06-13", "close": 0.3, "volume": 963506.0}, {"date": "2018-06-14", "close": 0.3, "volume": 761151.0}, {"date": "2018-06-15", "close": 0.3, "volume": 202933.0}, {"date": "2018-06-19", "close": 0.3, "volume": 70364.0}, {"date": "2018-06-20", "close": 0.3, "volume": 141999.0}, {"date": "2018-06-21", "close": 0.225, "volume": 79333.0}, {"date": "2018-06-22", "close": 0.225, "volume": 38000.0}, {"date": "2018-06-25", "close": 0.225, "volume": 98324.0}, {"date": "2018-06-26", "close": 0.3, "volume": 141933.0}, {"date": "2018-06-27", "close": 0.3, "volume": 148525.0}, {"date": "2018-06-28", "close": 0.3, "volume": 55279.0}, {"date": "2018-06-29", "close": 0.3, "volume": 184663.0}, {"date": "2018-07-02", "close": 0.3, "volume": 9333.0}, {"date": "2018-07-03", "close": 0.3, "volume": 6733.0}, {"date": "2018-07-04", "close": 0.225, "volume": 40673.0}, {"date": "2018-07-05", "close": 0.3, "volume": 48423.0}, {"date": "2018-07-06", "close": 0.225, "volume": 4000.0}, {"date": "2018-07-09", "close": 0.225, "volume": 46667.0}, {"date": "2018-07-10", "close": 0.225, "volume": 6667.0}, {"date": "2018-07-11", "close": 0.225, "volume": 2133.0}, {"date": "2018-07-12", "close": 0.225, "volume": 9333.0}, {"date": "2018-07-16", "close": 0.3, "volume": 206667.0}, {"date": "2018-07-17", "close": 0.225, "volume": 23333.0}, {"date": "2018-07-18", "close": 0.225, "volume": 73333.0}, {"date": "2018-07-19", "close": 0.3, "volume": 7400.0}, {"date": "2018-07-20", "close": 0.225, "volume": 60000.0}, {"date": "2018-07-23", "close": 0.3, "volume": 20000.0}, {"date": "2018-07-24", "close": 0.3, "volume": 253993.0}, {"date": "2018-07-27", "close": 0.3, "volume": 28889.0}, {"date": "2018-07-30", "close": 0.225, "volume": 184120.0}, {"date": "2018-08-01", "close": 0.3, "volume": 53333.0}, {"date": "2018-08-02", "close": 0.225, "volume": 54667.0}, {"date": "2018-08-03", "close": 0.3, "volume": 118667.0}, {"date": "2018-08-06", "close": 0.3, "volume": 62000.0}, {"date": "2018-08-07", "close": 0.3, "volume": 391843.0}, {"date": "2018-08-20", "close": 0.26, "volume": 67067.0}, {"date": "2018-08-22", "close": 0.26, "volume": 6883.0}, {"date": "2018-08-23", "close": 0.26, "volume": 5000.0}, {"date": "2018-08-24", "close": 0.245, "volume": 4016.0}, {"date": "2018-08-27", "close": 0.245, "volume": 65840.0}, {"date": "2018-08-28", "close": 0.255, "volume": 44460.0}, {"date": "2018-08-29", "close": 0.25, "volume": 31678.0}, {"date": "2018-08-30", "close": 0.235, "volume": 5947.0}, {"date": "2018-08-31", "close": 0.25, "volume": 25797.0}, {"date": "2018-09-03", "close": 0.245, "volume": 10668.0}, {"date": "2018-09-04", "close": 0.235, "volume": 16713.0}, {"date": "2018-09-05", "close": 0.22, "volume": 9019.0}, {"date": "2018-09-07", "close": 0.235, "volume": 16600.0}, {"date": "2018-09-10", "close": 0.235, "volume": 66354.0}, {"date": "2018-09-11", "close": 0.24, "volume": 21533.0}, {"date": "2018-09-12", "close": 0.235, "volume": 2285.0}, {"date": "2018-09-17", "close": 0.2, "volume": 1533.0}, {"date": "2018-09-18", "close": 0.2, "volume": 143674.0}, {"date": "2018-09-19", "close": 0.195, "volume": 36666.0}, {"date": "2018-09-20", "close": 0.19, "volume": 32505.0}, {"date": "2018-09-21", "close": 0.16, "volume": 55883.0}, {"date": "2018-09-24", "close": 0.18, "volume": 109376.0}, {"date": "2018-09-25", "close": 0.18, "volume": 22000.0}, {"date": "2018-09-26", "close": 0.18, "volume": 99240.0}, {"date": "2018-09-27", "close": 0.18, "volume": 48181.0}, {"date": "2018-09-28", "close": 0.2, "volume": 22685.0}, {"date": "2018-10-01", "close": 0.18, "volume": 23277.0}, {"date": "2018-10-02", "close": 0.2, "volume": 13000.0}, {"date": "2018-10-03", "close": 0.18, "volume": 5499.0}, {"date": "2018-10-04", "close": 0.2, "volume": 17192.0}, {"date": "2018-10-05", "close": 0.225, "volume": 18499.0}, {"date": "2018-10-08", "close": 0.225, "volume": 5000.0}, {"date": "2018-10-09", "close": 0.225, "volume": 8888.0}, {"date": "2018-10-11", "close": 0.2, "volume": 141.0}, {"date": "2018-10-12", "close": 0.2, "volume": 5000.0}, {"date": "2018-10-16", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-17", "close": 0.2, "volume": 5000.0}, {"date": "2018-10-18", "close": 0.2, "volume": 39582.0}, {"date": "2018-10-26", "close": 0.17, "volume": 7334.0}, {"date": "2018-10-29", "close": 0.185, "volume": 13377.0}, {"date": "2018-10-30", "close": 0.18, "volume": 92026.0}, {"date": "2018-10-31", "close": 0.2, "volume": 50625.0}, {"date": "2018-11-01", "close": 0.19, "volume": 1122.0}, {"date": "2018-11-02", "close": 0.2, "volume": 104272.0}, {"date": "2018-11-06", "close": 0.195, "volume": 9781.0}, {"date": "2018-11-08", "close": 0.19, "volume": 2454.0}, {"date": "2018-11-09", "close": 0.2, "volume": 2900.0}, {"date": "2018-11-12", "close": 0.215, "volume": 2372.0}, {"date": "2018-11-14", "close": 0.195, "volume": 42667.0}, {"date": "2018-11-15", "close": 0.195, "volume": 4753.0}, {"date": "2018-11-16", "close": 0.195, "volume": 4915.0}, {"date": "2018-11-19", "close": 0.195, "volume": 3334.0}, {"date": "2018-11-20", "close": 0.225, "volume": 2000.0}, {"date": "2018-11-21", "close": 0.235, "volume": 57400.0}, {"date": "2018-11-22", "close": 0.215, "volume": 4667.0}, {"date": "2018-11-23", "close": 0.21, "volume": 333.0}, {"date": "2018-11-26", "close": 0.21, "volume": 45000.0}, {"date": "2018-11-27", "close": 0.21, "volume": 12681.0}, {"date": "2018-11-28", "close": 0.21, "volume": 15393.0}, {"date": "2018-11-29", "close": 0.21, "volume": 20000.0}, {"date": "2018-11-30", "close": 0.22, "volume": 6392.0}, {"date": "2018-12-03", "close": 0.2, "volume": 29032.0}, {"date": "2018-12-04", "close": 0.21, "volume": 63100.0}, {"date": "2018-12-07", "close": 0.21, "volume": 2813.0}, {"date": "2018-12-10", "close": 0.205, "volume": 15214.0}, {"date": "2018-12-11", "close": 0.21, "volume": 22396.0}, {"date": "2018-12-12", "close": 0.2, "volume": 15407.0}, {"date": "2018-12-14", "close": 0.2, "volume": 9230.0}, {"date": "2018-12-17", "close": 0.205, "volume": 11833.0}, {"date": "2018-12-18", "close": 0.205, "volume": 17334.0}, {"date": "2018-12-19", "close": 0.2, "volume": 7000.0}, {"date": "2018-12-20", "close": 0.2, "volume": 24668.0}, {"date": "2018-12-24", "close": 0.2, "volume": 6000.0}, {"date": "2018-12-28", "close": 0.2, "volume": 40594.0}, {"date": "2018-12-31", "close": 0.195, "volume": 24001.0}, {"date": "2019-01-03", "close": 0.195, "volume": 694.0}, {"date": "2019-01-08", "close": 0.195, "volume": 4186.0}, {"date": "2019-01-10", "close": 0.19, "volume": 25363.0}, {"date": "2019-01-11", "close": 0.185, "volume": 5498.0}, {"date": "2019-01-14", "close": 0.18, "volume": 10200.0}, {"date": "2019-01-21", "close": 0.2, "volume": 7543.0}, {"date": "2019-01-22", "close": 0.165, "volume": 2388.0}, {"date": "2019-01-23", "close": 0.165, "volume": 3513.0}, {"date": "2019-01-24", "close": 0.165, "volume": 227.0}, {"date": "2019-01-25", "close": 0.19, "volume": 12700.0}, {"date": "2019-01-30", "close": 0.165, "volume": 3333.0}, {"date": "2019-01-31", "close": 0.165, "volume": 28484.0}, {"date": "2019-02-04", "close": 0.2, "volume": 3608.0}, {"date": "2019-02-06", "close": 0.19, "volume": 1263.0}, {"date": "2019-02-13", "close": 0.165, "volume": 2000.0}, {"date": "2019-02-14", "close": 0.15, "volume": 7545.0}, {"date": "2019-02-15", "close": 0.155, "volume": 17516.0}, {"date": "2019-02-18", "close": 0.15, "volume": 33709.0}, {"date": "2019-02-19", "close": 0.15, "volume": 1897.0}, {"date": "2019-02-20", "close": 0.12, "volume": 29183.0}, {"date": "2019-02-21", "close": 0.12, "volume": 6733.0}, {"date": "2019-02-22", "close": 0.105, "volume": 87153.0}, {"date": "2019-02-25", "close": 0.1, "volume": 205144.0}, {"date": "2019-02-26", "close": 0.105, "volume": 4542.0}, {"date": "2019-02-27", "close": 0.125, "volume": 162700.0}, {"date": "2019-02-28", "close": 0.14, "volume": 268783.0}, {"date": "2019-03-01", "close": 0.13, "volume": 15000.0}, {"date": "2019-03-05", "close": 0.11, "volume": 3334.0}, {"date": "2019-03-06", "close": 0.11, "volume": 1290.0}, {"date": "2019-03-11", "close": 0.11, "volume": 40000.0}, {"date": "2019-03-13", "close": 0.12, "volume": 13999.0}, {"date": "2019-03-14", "close": 0.125, "volume": 68398.0}, {"date": "2019-03-15", "close": 0.11, "volume": 14773.0}, {"date": "2019-03-19", "close": 0.115, "volume": 181834.0}, {"date": "2019-03-20", "close": 0.115, "volume": 126520.0}, {"date": "2019-03-21", "close": 0.099, "volume": 20000.0}, {"date": "2019-03-22", "close": 0.099, "volume": 9017.0}, {"date": "2019-03-25", "close": 0.099, "volume": 2226.0}, {"date": "2019-03-26", "close": 0.099, "volume": 3757.0}, {"date": "2019-03-28", "close": 0.09, "volume": 24500.0}, {"date": "2019-04-02", "close": 0.081, "volume": 27652.0}, {"date": "2019-04-03", "close": 0.081, "volume": 4934.0}, {"date": "2019-04-04", "close": 0.082, "volume": 76670.0}, {"date": "2019-04-05", "close": 0.086, "volume": 2520.0}, {"date": "2019-04-08", "close": 0.1, "volume": 1683.0}, {"date": "2019-04-09", "close": 0.1, "volume": 13334.0}, {"date": "2019-04-10", "close": 0.1, "volume": 103334.0}, {"date": "2019-04-11", "close": 0.1, "volume": 664.0}, {"date": "2019-04-15", "close": 0.093, "volume": 64079.0}, {"date": "2019-04-16", "close": 0.091, "volume": 77798.0}, {"date": "2019-04-17", "close": 0.092, "volume": 10000.0}, {"date": "2019-04-23", "close": 0.095, "volume": 6334.0}, {"date": "2019-04-24", "close": 0.092, "volume": 49962.0}, {"date": "2019-04-26", "close": 0.092, "volume": 1539.0}, {"date": "2019-04-29", "close": 0.09, "volume": 47333.0}, {"date": "2019-04-30", "close": 0.084, "volume": 53090.0}, {"date": "2019-05-01", "close": 0.086, "volume": 21254.0}, {"date": "2019-05-02", "close": 0.09, "volume": 20000.0}, {"date": "2019-05-03", "close": 0.084, "volume": 4000.0}, {"date": "2019-05-06", "close": 0.082, "volume": 41147.0}, {"date": "2019-05-07", "close": 0.09, "volume": 76440.0}, {"date": "2019-05-08", "close": 0.096, "volume": 10964.0}, {"date": "2019-05-10", "close": 0.094, "volume": 26667.0}, {"date": "2019-05-13", "close": 0.085, "volume": 21673.0}, {"date": "2019-05-14", "close": 0.081, "volume": 30000.0}, {"date": "2019-05-15", "close": 0.083, "volume": 52804.0}, {"date": "2019-05-16", "close": 0.079, "volume": 39000.0}, {"date": "2019-05-17", "close": 0.08, "volume": 8211.0}, {"date": "2019-05-22", "close": 0.08, "volume": 15000.0}, {"date": "2019-05-23", "close": 0.08, "volume": 35000.0}, {"date": "2019-05-24", "close": 0.082, "volume": 64920.0}, {"date": "2019-05-27", "close": 0.093, "volume": 181631.0}, {"date": "2019-05-28", "close": 0.093, "volume": 20987.0}, {"date": "2019-05-30", "close": 0.093, "volume": 61667.0}, {"date": "2019-05-31", "close": 0.1, "volume": 300973.0}, {"date": "2019-06-03", "close": 0.11, "volume": 23321.0}, {"date": "2019-06-04", "close": 0.11, "volume": 153901.0}, {"date": "2019-06-05", "close": 0.11, "volume": 134000.0}, {"date": "2019-06-06", "close": 0.11, "volume": 65263.0}, {"date": "2019-06-07", "close": 0.105, "volume": 20529.0}, {"date": "2019-06-11", "close": 0.105, "volume": 178000.0}, {"date": "2019-06-12", "close": 0.096, "volume": 3334.0}, {"date": "2019-06-13", "close": 0.099, "volume": 58144.0}, {"date": "2019-06-14", "close": 0.095, "volume": 19306.0}, {"date": "2019-06-17", "close": 0.09, "volume": 7574.0}, {"date": "2019-06-18", "close": 0.09, "volume": 22667.0}, {"date": "2019-06-19", "close": 0.093, "volume": 14050.0}, {"date": "2019-06-20", "close": 0.096, "volume": 26907.0}, {"date": "2019-06-21", "close": 0.1, "volume": 173760.0}, {"date": "2019-06-24", "close": 0.1, "volume": 8933.0}, {"date": "2019-06-25", "close": 0.105, "volume": 129785.0}, {"date": "2019-06-26", "close": 0.11, "volume": 165736.0}, {"date": "2019-06-27", "close": 0.11, "volume": 70868.0}, {"date": "2019-06-28", "close": 0.1, "volume": 54427.0}, {"date": "2019-07-01", "close": 0.11, "volume": 38096.0}, {"date": "2019-07-02", "close": 0.115, "volume": 2400.0}, {"date": "2019-07-03", "close": 0.115, "volume": 25905.0}, {"date": "2019-07-04", "close": 0.115, "volume": 4000.0}, {"date": "2019-07-05", "close": 0.115, "volume": 3725.0}, {"date": "2019-07-08", "close": 0.12, "volume": 45649.0}, {"date": "2019-07-09", "close": 0.125, "volume": 25000.0}, {"date": "2019-07-10", "close": 0.14, "volume": 257295.0}, {"date": "2019-07-11", "close": 0.18, "volume": 67108.0}, {"date": "2019-07-12", "close": 0.165, "volume": 7000.0}, {"date": "2019-07-15", "close": 0.165, "volume": 63634.0}, {"date": "2019-07-16", "close": 0.17, "volume": 20000.0}, {"date": "2019-07-17", "close": 0.18, "volume": 20000.0}, {"date": "2019-07-18", "close": 0.165, "volume": 64356.0}, {"date": "2019-07-19", "close": 0.18, "volume": 23188.0}, {"date": "2019-07-22", "close": 0.18, "volume": 15833.0}, {"date": "2019-07-23", "close": 0.17, "volume": 76733.0}, {"date": "2019-07-24", "close": 0.18, "volume": 20000.0}, {"date": "2019-07-25", "close": 0.175, "volume": 42710.0}, {"date": "2019-07-26", "close": 0.175, "volume": 734.0}, {"date": "2019-07-30", "close": 0.185, "volume": 37936.0}, {"date": "2019-07-31", "close": 0.18, "volume": 23176.0}, {"date": "2019-08-02", "close": 0.185, "volume": 5324.0}, {"date": "2019-08-05", "close": 0.18, "volume": 12000.0}, {"date": "2019-08-07", "close": 0.175, "volume": 31256.0}, {"date": "2019-08-09", "close": 0.18, "volume": 14752.0}, {"date": "2019-08-12", "close": 0.18, "volume": 5556.0}, {"date": "2019-08-13", "close": 0.185, "volume": 8644.0}, {"date": "2019-08-14", "close": 0.18, "volume": 13548.0}, {"date": "2019-08-15", "close": 0.175, "volume": 131164.0}, {"date": "2019-08-16", "close": 0.175, "volume": 68439.0}, {"date": "2019-08-19", "close": 0.175, "volume": 13450.0}, {"date": "2019-08-20", "close": 0.18, "volume": 10000.0}, {"date": "2019-08-21", "close": 0.17, "volume": 19531.0}, {"date": "2019-08-22", "close": 0.17, "volume": 1000.0}, {"date": "2019-08-26", "close": 0.2, "volume": 10000.0}, {"date": "2019-08-27", "close": 0.17, "volume": 6791.0}, {"date": "2019-08-28", "close": 0.16, "volume": 31250.0}, {"date": "2019-08-30", "close": 0.16, "volume": 119390.0}, {"date": "2019-09-02", "close": 0.165, "volume": 37176.0}, {"date": "2019-09-04", "close": 0.16, "volume": 8000.0}, {"date": "2019-09-06", "close": 0.175, "volume": 35801.0}, {"date": "2019-09-09", "close": 0.175, "volume": 43727.0}, {"date": "2019-09-10", "close": 0.175, "volume": 64950.0}, {"date": "2019-09-11", "close": 0.175, "volume": 10267.0}, {"date": "2019-09-12", "close": 0.175, "volume": 18334.0}, {"date": "2019-09-17", "close": 0.18, "volume": 96302.0}, {"date": "2019-09-18", "close": 0.18, "volume": 225446.0}, {"date": "2019-09-19", "close": 0.185, "volume": 1334.0}, {"date": "2019-09-20", "close": 0.19, "volume": 4134.0}, {"date": "2019-09-23", "close": 0.215, "volume": 2500.0}, {"date": "2019-09-24", "close": 0.215, "volume": 48000.0}, {"date": "2019-09-25", "close": 0.23, "volume": 134813.0}, {"date": "2019-09-27", "close": 0.235, "volume": 5000.0}, {"date": "2019-09-30", "close": 0.29, "volume": 122516.0}, {"date": "2019-10-03", "close": 0.255, "volume": 1534.0}, {"date": "2019-10-04", "close": 0.265, "volume": 4534.0}, {"date": "2019-10-07", "close": 0.25, "volume": 20000.0}, {"date": "2019-10-08", "close": 0.24, "volume": 29488.0}, {"date": "2019-10-09", "close": 0.235, "volume": 5334.0}, {"date": "2019-10-10", "close": 0.235, "volume": 8510.0}, {"date": "2019-10-11", "close": 0.23, "volume": 18000.0}, {"date": "2019-10-15", "close": 0.235, "volume": 6329.0}, {"date": "2019-10-16", "close": 0.24, "volume": 45734.0}, {"date": "2019-10-17", "close": 0.24, "volume": 50513.0}, {"date": "2019-10-18", "close": 0.25, "volume": 4300.0}, {"date": "2019-10-22", "close": 0.25, "volume": 6613.0}, {"date": "2019-10-25", "close": 0.26, "volume": 53696.0}, {"date": "2019-10-28", "close": 0.24, "volume": 16338.0}, {"date": "2019-10-29", "close": 0.235, "volume": 12000.0}, {"date": "2019-10-30", "close": 0.24, "volume": 32800.0}, {"date": "2019-10-31", "close": 0.225, "volume": 18000.0}, {"date": "2019-11-01", "close": 0.25, "volume": 22000.0}, {"date": "2019-11-05", "close": 0.24, "volume": 45968.0}, {"date": "2019-11-06", "close": 0.24, "volume": 100000.0}, {"date": "2019-11-07", "close": 0.24, "volume": 10000.0}, {"date": "2019-11-11", "close": 0.25, "volume": 8161.0}, {"date": "2019-11-13", "close": 0.25, "volume": 106896.0}, {"date": "2019-11-15", "close": 0.255, "volume": 20304.0}, {"date": "2019-11-18", "close": 0.225, "volume": 427.0}, {"date": "2019-11-21", "close": 0.225, "volume": 5000.0}, {"date": "2019-11-28", "close": 0.245, "volume": 26580.0}, {"date": "2019-11-29", "close": 0.235, "volume": 12096.0}, {"date": "2019-12-02", "close": 0.235, "volume": 1000.0}, {"date": "2019-12-03", "close": 0.245, "volume": 7944.0}, {"date": "2019-12-04", "close": 0.245, "volume": 4962.0}, {"date": "2019-12-05", "close": 0.255, "volume": 6668.0}, {"date": "2019-12-06", "close": 0.245, "volume": 4732.0}, {"date": "2019-12-10", "close": 0.23, "volume": 88000.0}, {"date": "2019-12-11", "close": 0.23, "volume": 80000.0}, {"date": "2019-12-12", "close": 0.22, "volume": 43349.0}, {"date": "2019-12-13", "close": 0.22, "volume": 46390.0}, {"date": "2019-12-17", "close": 0.21, "volume": 7264.0}, {"date": "2019-12-18", "close": 0.22, "volume": 21887.0}, {"date": "2019-12-19", "close": 0.22, "volume": 2667.0}, {"date": "2019-12-23", "close": 0.22, "volume": 2333.0}, {"date": "2019-12-27", "close": 0.2, "volume": 7548.0}, {"date": "2019-12-30", "close": 0.22, "volume": 15751.0}, {"date": "2020-01-02", "close": 0.225, "volume": 6087.0}, {"date": "2020-01-07", "close": 0.23, "volume": 25127.0}, {"date": "2020-01-08", "close": 0.23, "volume": 1000.0}, {"date": "2020-01-09", "close": 0.22, "volume": 1000.0}, {"date": "2020-01-10", "close": 0.23, "volume": 31468.0}, {"date": "2020-01-13", "close": 0.22, "volume": 9967.0}, {"date": "2020-01-14", "close": 0.22, "volume": 565.0}, {"date": "2020-01-16", "close": 0.2, "volume": 1698.0}, {"date": "2020-01-17", "close": 0.21, "volume": 4858.0}, {"date": "2020-01-23", "close": 0.205, "volume": 7509.0}, {"date": "2020-01-24", "close": 0.2, "volume": 37879.0}, {"date": "2020-01-28", "close": 0.2, "volume": 4500.0}, {"date": "2020-01-29", "close": 0.2, "volume": 1014.0}, {"date": "2020-01-30", "close": 0.2, "volume": 5000.0}, {"date": "2020-01-31", "close": 0.2, "volume": 7500.0}, {"date": "2020-02-03", "close": 0.185, "volume": 4167.0}, {"date": "2020-02-04", "close": 0.2, "volume": 23333.0}, {"date": "2020-02-05", "close": 0.2, "volume": 17225.0}, {"date": "2020-02-07", "close": 0.185, "volume": 22533.0}, {"date": "2020-02-10", "close": 0.2, "volume": 20000.0}, {"date": "2020-02-11", "close": 0.21, "volume": 107461.0}, {"date": "2020-02-12", "close": 0.21, "volume": 41810.0}, {"date": "2020-02-13", "close": 0.18, "volume": 85554.0}, {"date": "2020-02-14", "close": 0.2, "volume": 4500.0}, {"date": "2020-02-19", "close": 0.2, "volume": 15500.0}, {"date": "2020-02-24", "close": 0.2, "volume": 30832.0}, {"date": "2020-02-25", "close": 0.2, "volume": 25102.0}, {"date": "2020-02-26", "close": 0.2, "volume": 14000.0}, {"date": "2020-02-28", "close": 0.2, "volume": 117245.0}, {"date": "2020-03-02", "close": 0.16, "volume": 1600.0}, {"date": "2020-03-03", "close": 0.2, "volume": 15000.0}, {"date": "2020-03-06", "close": 0.2, "volume": 13167.0}, {"date": "2020-03-10", "close": 0.17, "volume": 23134.0}, {"date": "2020-03-11", "close": 0.17, "volume": 13334.0}, {"date": "2020-03-12", "close": 0.165, "volume": 21334.0}, {"date": "2020-03-13", "close": 0.165, "volume": 17931.0}, {"date": "2020-03-16", "close": 0.195, "volume": 26333.0}, {"date": "2020-03-17", "close": 0.165, "volume": 6256.0}, {"date": "2020-03-18", "close": 0.16, "volume": 80829.0}, {"date": "2020-03-19", "close": 0.14, "volume": 200934.0}, {"date": "2020-03-20", "close": 0.15, "volume": 16668.0}, {"date": "2020-03-23", "close": 0.14, "volume": 241663.0}, {"date": "2020-03-24", "close": 0.14, "volume": 67.0}, {"date": "2020-03-26", "close": 0.13, "volume": 259736.0}, {"date": "2020-03-27", "close": 0.135, "volume": 15804.0}, {"date": "2020-03-30", "close": 0.14, "volume": 21905.0}, {"date": "2020-03-31", "close": 0.14, "volume": 19000.0}, {"date": "2020-04-01", "close": 0.14, "volume": 3880.0}, {"date": "2020-04-02", "close": 0.13, "volume": 5864.0}, {"date": "2020-04-03", "close": 0.12, "volume": 142228.0}, {"date": "2020-04-06", "close": 0.105, "volume": 30111.0}, {"date": "2020-04-07", "close": 0.1, "volume": 25001.0}, {"date": "2020-04-08", "close": 0.105, "volume": 4130.0}, {"date": "2020-04-09", "close": 0.1, "volume": 64696.0}, {"date": "2020-04-15", "close": 0.1, "volume": 123285.0}, {"date": "2020-04-16", "close": 0.12, "volume": 25920.0}, {"date": "2020-04-20", "close": 0.115, "volume": 18000.0}, {"date": "2020-04-23", "close": 0.1, "volume": 15000.0}, {"date": "2020-04-27", "close": 0.089, "volume": 10000.0}, {"date": "2020-04-29", "close": 0.1, "volume": 41918.0}, {"date": "2020-04-30", "close": 0.105, "volume": 53225.0}, {"date": "2020-05-08", "close": 0.105, "volume": 2588.0}, {"date": "2020-05-11", "close": 0.11, "volume": 113467.0}, {"date": "2020-05-19", "close": 0.11, "volume": 1668.0}, {"date": "2020-05-21", "close": 0.11, "volume": 5818.0}, {"date": "2020-05-25", "close": 0.12, "volume": 14290.0}, {"date": "2020-05-27", "close": 0.12, "volume": 103000.0}, {"date": "2020-05-28", "close": 0.12, "volume": 31761.0}, {"date": "2020-05-29", "close": 0.12, "volume": 46778.0}, {"date": "2020-06-01", "close": 0.11, "volume": 8667.0}, {"date": "2020-06-02", "close": 0.11, "volume": 7068.0}, {"date": "2020-06-05", "close": 0.11, "volume": 1525.0}, {"date": "2020-06-11", "close": 0.11, "volume": 8667.0}, {"date": "2020-06-12", "close": 0.145, "volume": 1656630.0}, {"date": "2020-06-15", "close": 0.14, "volume": 310071.0}, {"date": "2020-06-16", "close": 0.13, "volume": 11926.0}, {"date": "2020-06-17", "close": 0.13, "volume": 90692.0}, {"date": "2020-06-19", "close": 0.15, "volume": 159986.0}, {"date": "2020-06-22", "close": 0.145, "volume": 22046.0}, {"date": "2020-06-23", "close": 0.125, "volume": 525517.0}, {"date": "2020-06-24", "close": 0.12, "volume": 52329.0}, {"date": "2020-06-25", "close": 0.12, "volume": 63001.0}, {"date": "2020-06-26", "close": 0.13, "volume": 157121.0}, {"date": "2020-06-29", "close": 0.14, "volume": 4001.0}, {"date": "2020-06-30", "close": 0.14, "volume": 17225.0}, {"date": "2020-07-01", "close": 0.13, "volume": 3500.0}, {"date": "2020-07-02", "close": 0.12, "volume": 23927.0}, {"date": "2020-07-03", "close": 0.125, "volume": 29534.0}, {"date": "2020-07-07", "close": 0.12, "volume": 290000.0}, {"date": "2020-07-08", "close": 0.13, "volume": 1923.0}, {"date": "2020-07-09", "close": 0.11, "volume": 5334.0}, {"date": "2020-07-10", "close": 0.115, "volume": 727.0}, {"date": "2020-07-16", "close": 0.115, "volume": 494.0}, {"date": "2020-07-17", "close": 0.14, "volume": 1466.0}, {"date": "2020-07-21", "close": 0.14, "volume": 30439.0}, {"date": "2020-07-22", "close": 0.115, "volume": 2294.0}, {"date": "2020-07-23", "close": 0.115, "volume": 44961.0}, {"date": "2020-07-27", "close": 0.115, "volume": 40000.0}, {"date": "2020-07-28", "close": 0.11, "volume": 221983.0}, {"date": "2020-07-29", "close": 0.11, "volume": 10000.0}, {"date": "2020-07-30", "close": 0.11, "volume": 30000.0}, {"date": "2020-07-31", "close": 0.11, "volume": 11000.0}, {"date": "2020-08-03", "close": 0.1, "volume": 6577.0}, {"date": "2020-08-05", "close": 0.1, "volume": 2223.0}, {"date": "2020-08-07", "close": 0.1, "volume": 1134.0}, {"date": "2020-08-10", "close": 0.096, "volume": 31296.0}, {"date": "2020-08-12", "close": 0.12, "volume": 53986.0}, {"date": "2020-08-13", "close": 0.125, "volume": 32134.0}, {"date": "2020-08-17", "close": 0.125, "volume": 84832.0}, {"date": "2020-08-18", "close": 0.125, "volume": 281.0}, {"date": "2020-08-19", "close": 0.125, "volume": 14869.0}, {"date": "2020-08-21", "close": 0.12, "volume": 2100.0}, {"date": "2020-08-24", "close": 0.12, "volume": 7465.0}, {"date": "2020-08-25", "close": 0.12, "volume": 54335.0}, {"date": "2020-08-26", "close": 0.105, "volume": 20734.0}, {"date": "2020-09-01", "close": 0.11, "volume": 6000.0}, {"date": "2020-09-02", "close": 0.1, "volume": 19800.0}, {"date": "2020-09-03", "close": 0.099, "volume": 667.0}, {"date": "2020-09-04", "close": 0.099, "volume": 6667.0}, {"date": "2020-09-07", "close": 0.099, "volume": 334.0}, {"date": "2020-09-09", "close": 0.099, "volume": 30000.0}, {"date": "2020-09-14", "close": 0.09, "volume": 3756.0}, {"date": "2020-09-18", "close": 0.09, "volume": 1067.0}, {"date": "2020-09-23", "close": 0.09, "volume": 3867.0}, {"date": "2020-09-25", "close": 0.09, "volume": 3414.0}, {"date": "2020-09-28", "close": 0.092, "volume": 4190.0}, {"date": "2020-10-05", "close": 0.092, "volume": 15159.0}, {"date": "2020-10-06", "close": 0.091, "volume": 267.0}, {"date": "2020-10-09", "close": 0.091, "volume": 467.0}, {"date": "2020-10-12", "close": 0.091, "volume": 1510.0}, {"date": "2020-10-13", "close": 0.09, "volume": 291.0}, {"date": "2020-10-14", "close": 0.09, "volume": 47029.0}, {"date": "2020-10-15", "close": 0.099, "volume": 26286.0}, {"date": "2020-10-16", "close": 0.165, "volume": 408879.0}, {"date": "2020-10-19", "close": 0.17, "volume": 217489.0}, {"date": "2020-10-21", "close": 0.16, "volume": 40409.0}, {"date": "2020-10-22", "close": 0.16, "volume": 433.0}, {"date": "2020-10-23", "close": 0.15, "volume": 39951.0}, {"date": "2020-10-26", "close": 0.15, "volume": 65049.0}, {"date": "2020-10-28", "close": 0.135, "volume": 3827.0}, {"date": "2020-10-29", "close": 0.14, "volume": 667.0}, {"date": "2020-10-30", "close": 0.15, "volume": 20000.0}, {"date": "2020-11-02", "close": 0.135, "volume": 3334.0}, {"date": "2020-11-03", "close": 0.12, "volume": 234866.0}, {"date": "2020-11-04", "close": 0.12, "volume": 119667.0}, {"date": "2020-11-09", "close": 0.145, "volume": 7132.0}, {"date": "2020-11-10", "close": 0.15, "volume": 6201.0}, {"date": "2020-11-12", "close": 0.145, "volume": 10000.0}, {"date": "2020-11-13", "close": 0.135, "volume": 24651.0}, {"date": "2020-11-17", "close": 0.165, "volume": 71422.0}, {"date": "2020-11-18", "close": 0.17, "volume": 43196.0}, {"date": "2020-11-19", "close": 0.17, "volume": 10000.0}, {"date": "2020-11-20", "close": 0.17, "volume": 14451.0}, {"date": "2020-11-23", "close": 0.17, "volume": 12490.0}, {"date": "2020-11-24", "close": 0.14, "volume": 148355.0}, {"date": "2020-11-25", "close": 0.17, "volume": 35000.0}, {"date": "2020-11-27", "close": 0.2, "volume": 133245.0}, {"date": "2020-11-30", "close": 0.17, "volume": 48351.0}, {"date": "2020-12-01", "close": 0.185, "volume": 4649.0}, {"date": "2020-12-07", "close": 0.18, "volume": 169488.0}, {"date": "2020-12-09", "close": 0.17, "volume": 18334.0}, {"date": "2020-12-14", "close": 0.185, "volume": 10000.0}, {"date": "2020-12-16", "close": 0.17, "volume": 60313.0}, {"date": "2020-12-17", "close": 0.17, "volume": 199.0}, {"date": "2020-12-18", "close": 0.18, "volume": 10000.0}, {"date": "2020-12-29", "close": 0.18, "volume": 20000.0}, {"date": "2020-12-31", "close": 0.16, "volume": 3533.0}, {"date": "2021-01-04", "close": 0.16, "volume": 13101.0}, {"date": "2021-01-05", "close": 0.16, "volume": 559.0}, {"date": "2021-01-06", "close": 0.16, "volume": 8700.0}, {"date": "2021-01-07", "close": 0.16, "volume": 35000.0}, {"date": "2021-01-08", "close": 0.15, "volume": 16000.0}, {"date": "2021-01-11", "close": 0.16, "volume": 6666.0}, {"date": "2021-01-12", "close": 0.175, "volume": 18868.0}, {"date": "2021-01-14", "close": 0.18, "volume": 16565.0}, {"date": "2021-01-15", "close": 0.18, "volume": 14401.0}, {"date": "2021-01-20", "close": 0.18, "volume": 121489.0}, {"date": "2021-01-21", "close": 0.17, "volume": 110000.0}, {"date": "2021-01-22", "close": 0.205, "volume": 223153.0}, {"date": "2021-01-25", "close": 0.2, "volume": 174732.0}, {"date": "2021-01-27", "close": 0.185, "volume": 16654.0}, {"date": "2021-01-29", "close": 0.18, "volume": 13715.0}, {"date": "2021-02-02", "close": 0.19, "volume": 22524.0}, {"date": "2021-02-04", "close": 0.19, "volume": 526.0}, {"date": "2021-02-05", "close": 0.17, "volume": 52000.0}, {"date": "2021-02-08", "close": 0.18, "volume": 6667.0}, {"date": "2021-02-09", "close": 0.18, "volume": 3333.0}, {"date": "2021-02-10", "close": 0.19, "volume": 30000.0}, {"date": "2021-02-11", "close": 0.19, "volume": 10000.0}, {"date": "2021-02-12", "close": 0.19, "volume": 8885.0}, {"date": "2021-02-15", "close": 0.175, "volume": 26867.0}, {"date": "2021-02-16", "close": 0.16, "volume": 14599.0}, {"date": "2021-02-17", "close": 0.2, "volume": 3800.0}, {"date": "2021-02-18", "close": 0.195, "volume": 10000.0}, {"date": "2021-02-19", "close": 0.195, "volume": 5300.0}, {"date": "2021-02-25", "close": 0.195, "volume": 8112.0}, {"date": "2021-02-26", "close": 0.19, "volume": 24867.0}, {"date": "2021-03-01", "close": 0.2, "volume": 38816.0}, {"date": "2021-03-02", "close": 0.2, "volume": 10000.0}, {"date": "2021-03-03", "close": 0.19, "volume": 506.0}, {"date": "2021-03-04", "close": 0.19, "volume": 180843.0}, {"date": "2021-03-05", "close": 0.19, "volume": 3493.0}, {"date": "2021-03-09", "close": 0.19, "volume": 1507.0}, {"date": "2021-03-10", "close": 0.19, "volume": 15882.0}, {"date": "2021-03-11", "close": 0.19, "volume": 3000.0}, {"date": "2021-03-12", "close": 0.2, "volume": 26789.0}, {"date": "2021-03-15", "close": 0.18, "volume": 16545.0}, {"date": "2021-03-16", "close": 0.165, "volume": 29472.0}, {"date": "2021-03-17", "close": 0.165, "volume": 69614.0}, {"date": "2021-03-18", "close": 0.17, "volume": 55136.0}, {"date": "2021-03-19", "close": 0.16, "volume": 117133.0}, {"date": "2021-03-22", "close": 0.165, "volume": 79327.0}, {"date": "2021-03-23", "close": 0.165, "volume": 18073.0}, {"date": "2021-03-25", "close": 0.165, "volume": 11994.0}, {"date": "2021-03-26", "close": 0.16, "volume": 211242.0}, {"date": "2021-03-29", "close": 0.165, "volume": 182185.0}, {"date": "2021-03-30", "close": 0.165, "volume": 11908.0}, {"date": "2021-04-01", "close": 0.16, "volume": 42667.0}, {"date": "2021-04-08", "close": 0.16, "volume": 60795.0}, {"date": "2021-04-09", "close": 0.155, "volume": 534.0}, {"date": "2021-04-12", "close": 0.14, "volume": 3804.0}, {"date": "2021-04-13", "close": 0.135, "volume": 26667.0}, {"date": "2021-04-14", "close": 0.165, "volume": 38000.0}, {"date": "2021-04-16", "close": 0.15, "volume": 14000.0}, {"date": "2021-04-19", "close": 0.155, "volume": 5250.0}, {"date": "2021-04-20", "close": 0.155, "volume": 4400.0}, {"date": "2021-04-21", "close": 0.165, "volume": 12728.0}, {"date": "2021-04-22", "close": 0.175, "volume": 405745.0}, {"date": "2021-04-23", "close": 0.145, "volume": 6784.0}, {"date": "2021-04-26", "close": 0.175, "volume": 35000.0}, {"date": "2021-04-27", "close": 0.175, "volume": 478223.0}, {"date": "2021-04-28", "close": 0.185, "volume": 106012.0}, {"date": "2021-04-29", "close": 0.18, "volume": 12200.0}, {"date": "2021-04-30", "close": 0.18, "volume": 36500.0}, {"date": "2021-05-03", "close": 0.175, "volume": 1734.0}, {"date": "2021-05-04", "close": 0.175, "volume": 69454.0}, {"date": "2021-05-05", "close": 0.175, "volume": 2000.0}, {"date": "2021-05-06", "close": 0.16, "volume": 14718.0}, {"date": "2021-05-07", "close": 0.17, "volume": 10716.0}, {"date": "2021-05-10", "close": 0.16, "volume": 29516.0}, {"date": "2021-05-11", "close": 0.17, "volume": 3000.0}, {"date": "2021-05-12", "close": 0.16, "volume": 18913.0}, {"date": "2021-05-13", "close": 0.16, "volume": 9000.0}, {"date": "2021-05-14", "close": 0.14, "volume": 54967.0}, {"date": "2021-05-17", "close": 0.145, "volume": 59000.0}, {"date": "2021-05-19", "close": 0.15, "volume": 3000.0}, {"date": "2021-05-21", "close": 0.145, "volume": 5922.0}, {"date": "2021-05-24", "close": 0.145, "volume": 106390.0}, {"date": "2021-05-25", "close": 0.145, "volume": 5000.0}, {"date": "2021-05-27", "close": 0.14, "volume": 2210.0}, {"date": "2021-05-31", "close": 0.13, "volume": 6410.0}, {"date": "2021-06-01", "close": 0.13, "volume": 23237.0}, {"date": "2021-06-02", "close": 0.125, "volume": 45526.0}, {"date": "2021-06-03", "close": 0.13, "volume": 43663.0}, {"date": "2021-06-04", "close": 0.14, "volume": 46703.0}, {"date": "2021-06-07", "close": 0.14, "volume": 44979.0}, {"date": "2021-06-08", "close": 0.13, "volume": 1400.0}, {"date": "2021-06-09", "close": 0.145, "volume": 2000.0}, {"date": "2021-06-11", "close": 0.145, "volume": 54000.0}, {"date": "2021-06-17", "close": 0.135, "volume": 1200.0}, {"date": "2021-06-18", "close": 0.135, "volume": 3788.0}, {"date": "2021-06-21", "close": 0.13, "volume": 18699.0}, {"date": "2021-06-22", "close": 0.13, "volume": 38096.0}, {"date": "2021-06-23", "close": 0.135, "volume": 32521.0}, {"date": "2021-06-24", "close": 0.13, "volume": 96051.0}, {"date": "2021-06-25", "close": 0.12, "volume": 127911.0}, {"date": "2021-06-28", "close": 0.11, "volume": 31578.0}, {"date": "2021-06-29", "close": 0.12, "volume": 246471.0}, {"date": "2021-06-30", "close": 0.12, "volume": 99012.0}, {"date": "2021-07-01", "close": 0.125, "volume": 22025.0}, {"date": "2021-07-02", "close": 0.16, "volume": 219655.0}, {"date": "2021-07-05", "close": 0.16, "volume": 105946.0}, {"date": "2021-07-06", "close": 0.16, "volume": 13527.0}, {"date": "2021-07-08", "close": 0.145, "volume": 57685.0}, {"date": "2021-07-09", "close": 0.145, "volume": 20000.0}, {"date": "2021-07-12", "close": 0.165, "volume": 57134.0}, {"date": "2021-07-13", "close": 0.15, "volume": 36511.0}, {"date": "2021-07-14", "close": 0.14, "volume": 62122.0}, {"date": "2021-07-16", "close": 0.15, "volume": 11008.0}, {"date": "2021-07-20", "close": 0.15, "volume": 5334.0}, {"date": "2021-07-21", "close": 0.15, "volume": 20000.0}, {"date": "2021-07-22", "close": 0.15, "volume": 87642.0}, {"date": "2021-07-23", "close": 0.165, "volume": 64434.0}, {"date": "2021-07-26", "close": 0.16, "volume": 30000.0}, {"date": "2021-07-27", "close": 0.165, "volume": 20000.0}, {"date": "2021-07-28", "close": 0.165, "volume": 6056.0}, {"date": "2021-07-29", "close": 0.17, "volume": 62911.0}, {"date": "2021-07-30", "close": 0.17, "volume": 148500.0}, {"date": "2021-08-02", "close": 0.17, "volume": 5882.0}, {"date": "2021-08-03", "close": 0.16, "volume": 20833.0}, {"date": "2021-08-05", "close": 0.16, "volume": 7620.0}, {"date": "2021-08-06", "close": 0.17, "volume": 1000.0}, {"date": "2021-08-09", "close": 0.16, "volume": 21750.0}, {"date": "2021-08-11", "close": 0.16, "volume": 6667.0}, {"date": "2021-08-12", "close": 0.165, "volume": 50796.0}, {"date": "2021-08-13", "close": 0.165, "volume": 29671.0}, {"date": "2021-08-18", "close": 0.16, "volume": 18010.0}, {"date": "2021-08-19", "close": 0.165, "volume": 33119.0}, {"date": "2021-08-20", "close": 0.15, "volume": 6667.0}, {"date": "2021-08-23", "close": 0.165, "volume": 40906.0}, {"date": "2021-08-24", "close": 0.175, "volume": 47129.0}, {"date": "2021-08-26", "close": 0.17, "volume": 84825.0}, {"date": "2021-08-27", "close": 0.175, "volume": 650.0}, {"date": "2021-08-30", "close": 0.16, "volume": 1872.0}, {"date": "2021-08-31", "close": 0.16, "volume": 62167.0}, {"date": "2021-09-01", "close": 0.165, "volume": 108682.0}, {"date": "2021-09-02", "close": 0.155, "volume": 33333.0}, {"date": "2021-09-03", "close": 0.16, "volume": 394334.0}, {"date": "2021-09-06", "close": 0.16, "volume": 70262.0}, {"date": "2021-09-10", "close": 0.165, "volume": 6306.0}, {"date": "2021-09-15", "close": 0.15, "volume": 2857.0}, {"date": "2021-09-16", "close": 0.15, "volume": 16143.0}, {"date": "2021-09-17", "close": 0.16, "volume": 37807.0}, {"date": "2021-09-20", "close": 0.15, "volume": 20000.0}, {"date": "2021-09-24", "close": 0.165, "volume": 20000.0}, {"date": "2021-09-27", "close": 0.15, "volume": 20000.0}, {"date": "2021-09-29", "close": 0.15, "volume": 40031.0}, {"date": "2021-09-30", "close": 0.155, "volume": 5000.0}, {"date": "2021-10-01", "close": 0.17, "volume": 117473.0}, {"date": "2021-10-06", "close": 0.16, "volume": 61250.0}, {"date": "2021-10-07", "close": 0.15, "volume": 33925.0}, {"date": "2021-10-08", "close": 0.145, "volume": 14000.0}, {"date": "2021-10-11", "close": 0.16, "volume": 5508.0}, {"date": "2021-10-12", "close": 0.15, "volume": 4000.0}, {"date": "2021-10-13", "close": 0.16, "volume": 111470.0}, {"date": "2021-10-14", "close": 0.155, "volume": 27780.0}, {"date": "2021-10-15", "close": 0.155, "volume": 2667.0}, {"date": "2021-10-18", "close": 0.155, "volume": 33784.0}, {"date": "2021-10-19", "close": 0.15, "volume": 94145.0}, {"date": "2021-10-20", "close": 0.15, "volume": 32000.0}, {"date": "2021-10-22", "close": 0.14, "volume": 135252.0}, {"date": "2021-10-26", "close": 0.16, "volume": 543317.0}, {"date": "2021-10-27", "close": 0.165, "volume": 1416649.0}, {"date": "2021-10-28", "close": 0.175, "volume": 283047.0}, {"date": "2021-10-29", "close": 0.195, "volume": 77623.0}, {"date": "2021-11-01", "close": 0.18, "volume": 158749.0}, {"date": "2021-11-02", "close": 0.175, "volume": 105857.0}, {"date": "2021-11-03", "close": 0.18, "volume": 178250.0}, {"date": "2021-11-04", "close": 0.17, "volume": 235592.0}, {"date": "2021-11-05", "close": 0.17, "volume": 1406.0}, {"date": "2021-11-09", "close": 0.17, "volume": 54372.0}, {"date": "2021-11-10", "close": 0.165, "volume": 181818.0}, {"date": "2021-11-11", "close": 0.16, "volume": 88809.0}, {"date": "2021-11-12", "close": 0.165, "volume": 11000.0}, {"date": "2021-11-15", "close": 0.17, "volume": 6081.0}, {"date": "2021-11-16", "close": 0.165, "volume": 110440.0}, {"date": "2021-11-18", "close": 0.165, "volume": 23261.0}, {"date": "2021-11-22", "close": 0.16, "volume": 169614.0}, {"date": "2021-11-23", "close": 0.155, "volume": 4370.0}, {"date": "2021-11-24", "close": 0.15, "volume": 35419.0}, {"date": "2021-11-25", "close": 0.155, "volume": 100000.0}, {"date": "2021-11-29", "close": 0.155, "volume": 10000.0}, {"date": "2021-11-30", "close": 0.16, "volume": 53920.0}, {"date": "2021-12-01", "close": 0.155, "volume": 2400.0}, {"date": "2021-12-02", "close": 0.155, "volume": 52.0}, {"date": "2021-12-07", "close": 0.15, "volume": 99634.0}, {"date": "2021-12-08", "close": 0.16, "volume": 59870.0}, {"date": "2021-12-09", "close": 0.15, "volume": 5400.0}, {"date": "2021-12-13", "close": 0.145, "volume": 77865.0}, {"date": "2021-12-14", "close": 0.145, "volume": 83927.0}, {"date": "2021-12-15", "close": 0.15, "volume": 541806.0}, {"date": "2021-12-16", "close": 0.165, "volume": 306210.0}, {"date": "2021-12-17", "close": 0.16, "volume": 85837.0}, {"date": "2021-12-20", "close": 0.155, "volume": 57406.0}, {"date": "2021-12-21", "close": 0.16, "volume": 110000.0}, {"date": "2021-12-22", "close": 0.155, "volume": 35368.0}, {"date": "2021-12-23", "close": 0.155, "volume": 2500.0}, {"date": "2021-12-24", "close": 0.16, "volume": 20000.0}, {"date": "2021-12-29", "close": 0.155, "volume": 19198.0}, {"date": "2021-12-31", "close": 0.16, "volume": 29119.0}, {"date": "2022-01-04", "close": 0.16, "volume": 1677.0}, {"date": "2022-01-07", "close": 0.16, "volume": 15881.0}, {"date": "2022-01-10", "close": 0.16, "volume": 3116.0}, {"date": "2022-01-12", "close": 0.16, "volume": 27133.0}, {"date": "2022-01-13", "close": 0.16, "volume": 85445.0}, {"date": "2022-01-14", "close": 0.15, "volume": 155000.0}, {"date": "2022-01-17", "close": 0.16, "volume": 16316.0}, {"date": "2022-01-19", "close": 0.155, "volume": 211290.0}, {"date": "2022-01-20", "close": 0.15, "volume": 194925.0}, {"date": "2022-01-21", "close": 0.15, "volume": 18466.0}, {"date": "2022-01-24", "close": 0.15, "volume": 20705.0}, {"date": "2022-01-25", "close": 0.145, "volume": 278125.0}, {"date": "2022-01-27", "close": 0.155, "volume": 207138.0}, {"date": "2022-01-31", "close": 0.155, "volume": 121000.0}, {"date": "2022-02-01", "close": 0.16, "volume": 100435.0}, {"date": "2022-02-02", "close": 0.16, "volume": 36252.0}, {"date": "2022-02-04", "close": 0.155, "volume": 90282.0}, {"date": "2022-02-07", "close": 0.16, "volume": 52500.0}, {"date": "2022-02-09", "close": 0.155, "volume": 23065.0}, {"date": "2022-02-11", "close": 0.15, "volume": 11806.0}, {"date": "2022-02-15", "close": 0.155, "volume": 30000.0}, {"date": "2022-02-21", "close": 0.145, "volume": 25455.0}, {"date": "2022-02-22", "close": 0.15, "volume": 5045.0}, {"date": "2022-02-23", "close": 0.16, "volume": 268836.0}, {"date": "2022-02-24", "close": 0.16, "volume": 50800.0}, {"date": "2022-03-02", "close": 0.16, "volume": 40000.0}, {"date": "2022-03-04", "close": 0.14, "volume": 138267.0}, {"date": "2022-03-07", "close": 0.135, "volume": 7500.0}, {"date": "2022-03-09", "close": 0.135, "volume": 4714.0}, {"date": "2022-03-10", "close": 0.14, "volume": 7000.0}, {"date": "2022-03-11", "close": 0.12, "volume": 159868.0}, {"date": "2022-03-14", "close": 0.12, "volume": 10467.0}, {"date": "2022-03-15", "close": 0.12, "volume": 38250.0}, {"date": "2022-03-16", "close": 0.125, "volume": 145700.0}, {"date": "2022-03-17", "close": 0.13, "volume": 211716.0}, {"date": "2022-03-21", "close": 0.14, "volume": 96303.0}, {"date": "2022-03-22", "close": 0.14, "volume": 20000.0}, {"date": "2022-03-23", "close": 0.14, "volume": 72526.0}, {"date": "2022-03-24", "close": 0.15, "volume": 301909.0}, {"date": "2022-03-28", "close": 0.155, "volume": 41143.0}, {"date": "2022-03-30", "close": 0.145, "volume": 57516.0}, {"date": "2022-04-01", "close": 0.155, "volume": 15500.0}, {"date": "2022-04-06", "close": 0.12, "volume": 469459.0}, {"date": "2022-04-08", "close": 0.125, "volume": 354991.0}, {"date": "2022-04-13", "close": 0.12, "volume": 131017.0}, {"date": "2022-04-14", "close": 0.1175, "volume": 211885.0}, {"date": "2022-04-19", "close": 0.12, "volume": 107867.0}, {"date": "2022-04-20", "close": 0.125, "volume": 241124.0}, {"date": "2022-04-21", "close": 0.125, "volume": 221693.0}, {"date": "2022-04-22", "close": 0.125, "volume": 29000.0}, {"date": "2022-04-26", "close": 0.13, "volume": 9079.0}, {"date": "2022-04-27", "close": 0.125, "volume": 10058.0}, {"date": "2022-04-28", "close": 0.13, "volume": 104704.0}, {"date": "2022-04-29", "close": 0.12, "volume": 254754.0}, {"date": "2022-05-03", "close": 0.12, "volume": 5406.0}, {"date": "2022-05-04", "close": 0.105, "volume": 955540.0}, {"date": "2022-05-05", "close": 0.12, "volume": 144574.0}, {"date": "2022-05-06", "close": 0.12, "volume": 58876.0}, {"date": "2022-05-10", "close": 0.105, "volume": 8600.0}, {"date": "2022-05-11", "close": 0.12, "volume": 28506.0}, {"date": "2022-05-12", "close": 0.11, "volume": 14146.0}, {"date": "2022-05-16", "close": 0.105, "volume": 275134.0}, {"date": "2022-05-17", "close": 0.105, "volume": 577176.0}, {"date": "2022-05-18", "close": 0.105, "volume": 127986.0}, {"date": "2022-05-19", "close": 0.105, "volume": 36000.0}, {"date": "2022-05-20", "close": 0.1, "volume": 9334.0}, {"date": "2022-05-23", "close": 0.105, "volume": 25336.0}, {"date": "2022-05-24", "close": 0.105, "volume": 100000.0}, {"date": "2022-05-25", "close": 0.1, "volume": 60189.0}, {"date": "2022-05-26", "close": 0.105, "volume": 238237.0}, {"date": "2022-05-27", "close": 0.105, "volume": 23334.0}, {"date": "2022-05-30", "close": 0.105, "volume": 1605.0}, {"date": "2022-06-01", "close": 0.105, "volume": 1340.0}, {"date": "2022-06-02", "close": 0.099, "volume": 506100.0}, {"date": "2022-06-03", "close": 0.1, "volume": 25000.0}, {"date": "2022-06-06", "close": 0.09, "volume": 166300.0}, {"date": "2022-06-07", "close": 0.09, "volume": 12667.0}, {"date": "2022-06-08", "close": 0.086, "volume": 36333.0}, {"date": "2022-06-10", "close": 0.085, "volume": 46000.0}, {"date": "2022-06-14", "close": 0.08, "volume": 100000.0}, {"date": "2022-06-15", "close": 0.07, "volume": 161705.0}, {"date": "2022-06-16", "close": 0.065, "volume": 946620.0}, {"date": "2022-06-17", "close": 0.07, "volume": 4887272.0}, {"date": "2022-06-20", "close": 0.065, "volume": 696317.0}, {"date": "2022-06-21", "close": 0.065, "volume": 380000.0}, {"date": "2022-06-22", "close": 0.065, "volume": 59515.0}, {"date": "2022-06-23", "close": 0.07, "volume": 51000.0}, {"date": "2022-06-24", "close": 0.07, "volume": 78634.0}, {"date": "2022-06-27", "close": 0.07, "volume": 27228.0}, {"date": "2022-06-28", "close": 0.07, "volume": 39474.0}, {"date": "2022-06-29", "close": 0.07, "volume": 280334.0}, {"date": "2022-06-30", "close": 0.069, "volume": 583248.0}, {"date": "2022-07-07", "close": 0.072, "volume": 11111.0}, {"date": "2022-07-12", "close": 0.075, "volume": 3234.0}, {"date": "2022-07-15", "close": 0.079, "volume": 16766.0}, {"date": "2022-07-18", "close": 0.082, "volume": 3890.0}, {"date": "2022-07-20", "close": 0.086, "volume": 20003.0}, {"date": "2022-07-21", "close": 0.082, "volume": 112599.0}, {"date": "2022-07-22", "close": 0.089, "volume": 257004.0}, {"date": "2022-07-27", "close": 0.08, "volume": 37347.0}, {"date": "2022-07-28", "close": 0.082, "volume": 25000.0}, {"date": "2022-07-29", "close": 0.076, "volume": 266210.0}, {"date": "2022-08-01", "close": 0.077, "volume": 228121.0}, {"date": "2022-08-02", "close": 0.07, "volume": 163737.0}, {"date": "2022-08-03", "close": 0.07, "volume": 75823.0}, {"date": "2022-08-04", "close": 0.074, "volume": 58450.0}, {"date": "2022-08-05", "close": 0.075, "volume": 71202.0}, {"date": "2022-08-09", "close": 0.07, "volume": 4533854.0}, {"date": "2022-08-10", "close": 0.07, "volume": 770071.0}, {"date": "2022-08-11", "close": 0.067, "volume": 1738221.0}, {"date": "2022-08-12", "close": 0.07, "volume": 129921.0}, {"date": "2022-08-15", "close": 0.065, "volume": 1334833.0}, {"date": "2022-08-17", "close": 0.077, "volume": 7361127.0}, {"date": "2022-08-18", "close": 0.075, "volume": 364718.0}, {"date": "2022-08-19", "close": 0.068, "volume": 112000.0}, {"date": "2022-08-22", "close": 0.069, "volume": 155000.0}, {"date": "2022-08-23", "close": 0.069, "volume": 44777.0}, {"date": "2022-08-24", "close": 0.067, "volume": 221666.0}, {"date": "2022-08-25", "close": 0.068, "volume": 127477.0}, {"date": "2022-08-26", "close": 0.068, "volume": 5334.0}, {"date": "2022-08-29", "close": 0.068, "volume": 20000.0}, {"date": "2022-08-30", "close": 0.067, "volume": 40000.0}, {"date": "2022-08-31", "close": 0.067, "volume": 100555.0}, {"date": "2022-09-02", "close": 0.062, "volume": 632040.0}, {"date": "2022-09-06", "close": 0.063, "volume": 79.0}, {"date": "2022-09-07", "close": 0.061, "volume": 110000.0}, {"date": "2022-09-12", "close": 0.065, "volume": 85523.0}, {"date": "2022-09-13", "close": 0.061, "volume": 100000.0}, {"date": "2022-09-14", "close": 0.058, "volume": 439551.0}, {"date": "2022-09-15", "close": 0.058, "volume": 76191.0}, {"date": "2022-09-20", "close": 0.06, "volume": 84000.0}, {"date": "2022-09-21", "close": 0.059, "volume": 46000.0}, {"date": "2022-09-23", "close": 0.06, "volume": 13334.0}, {"date": "2022-09-26", "close": 0.059, "volume": 300000.0}, {"date": "2022-09-28", "close": 0.062, "volume": 33400.0}, {"date": "2022-09-30", "close": 0.064, "volume": 62500.0}, {"date": "2022-10-03", "close": 0.0615, "volume": 40000.0}, {"date": "2022-10-05", "close": 0.06, "volume": 50000.0}, {"date": "2022-10-06", "close": 0.059, "volume": 1350.0}, {"date": "2022-10-07", "close": 0.055, "volume": 101509.0}, {"date": "2022-10-10", "close": 0.059, "volume": 204771.0}, {"date": "2022-10-12", "close": 0.061, "volume": 31989.0}, {"date": "2022-10-14", "close": 0.065, "volume": 20000.0}, {"date": "2022-10-17", "close": 0.066, "volume": 12000.0}, {"date": "2022-10-19", "close": 0.063, "volume": 53000.0}, {"date": "2022-10-21", "close": 0.064, "volume": 77813.0}, {"date": "2022-10-24", "close": 0.072, "volume": 967830.0}, {"date": "2022-10-25", "close": 0.071, "volume": 357001.0}, {"date": "2022-10-26", "close": 0.074, "volume": 263000.0}, {"date": "2022-10-27", "close": 0.075, "volume": 165834.0}, {"date": "2022-10-28", "close": 0.08, "volume": 303324.0}, {"date": "2022-10-31", "close": 0.084, "volume": 207479.0}, {"date": "2022-11-02", "close": 0.081, "volume": 138721.0}, {"date": "2022-11-04", "close": 0.081, "volume": 4586.0}, {"date": "2022-11-07", "close": 0.085, "volume": 348902.0}, {"date": "2022-11-09", "close": 0.09, "volume": 582676.0}, {"date": "2022-11-10", "close": 0.093, "volume": 25161.0}, {"date": "2022-11-14", "close": 0.09, "volume": 173320.0}, {"date": "2022-11-18", "close": 0.091, "volume": 27606.0}, {"date": "2022-11-22", "close": 0.09, "volume": 11000.0}, {"date": "2022-11-25", "close": 0.09, "volume": 100000.0}, {"date": "2022-11-28", "close": 0.11, "volume": 237060.0}, {"date": "2022-11-29", "close": 0.11, "volume": 287940.0}, {"date": "2022-11-30", "close": 0.11, "volume": 65600.0}, {"date": "2022-12-01", "close": 0.1, "volume": 88950.0}, {"date": "2022-12-07", "close": 0.1, "volume": 607.0}, {"date": "2022-12-09", "close": 0.1, "volume": 314522.0}, {"date": "2022-12-12", "close": 0.1, "volume": 111111.0}, {"date": "2022-12-13", "close": 0.1, "volume": 200000.0}, {"date": "2022-12-14", "close": 0.1, "volume": 277813.0}, {"date": "2022-12-15", "close": 0.105, "volume": 106666.0}, {"date": "2022-12-16", "close": 0.11, "volume": 616015.0}, {"date": "2022-12-22", "close": 0.12, "volume": 449524.0}, {"date": "2022-12-23", "close": 0.12, "volume": 285471.0}, {"date": "2022-12-28", "close": 0.12, "volume": 836049.0}, {"date": "2022-12-29", "close": 0.12, "volume": 397779.0}, {"date": "2023-01-03", "close": 0.12, "volume": 30884.0}, {"date": "2023-01-04", "close": 0.13, "volume": 167833.0}, {"date": "2023-01-05", "close": 0.13, "volume": 112484.0}, {"date": "2023-01-09", "close": 0.14, "volume": 33172.0}, {"date": "2023-01-11", "close": 0.14, "volume": 45473.0}, {"date": "2023-01-12", "close": 0.12, "volume": 46852.0}, {"date": "2023-01-13", "close": 0.135, "volume": 45826.0}, {"date": "2023-01-16", "close": 0.135, "volume": 65990.0}, {"date": "2023-01-18", "close": 0.135, "volume": 11230.0}, {"date": "2023-01-19", "close": 0.135, "volume": 500000.0}, {"date": "2023-01-20", "close": 0.14, "volume": 128230.0}, {"date": "2023-01-23", "close": 0.14, "volume": 316679.0}, {"date": "2023-01-24", "close": 0.15, "volume": 80512.0}, {"date": "2023-01-25", "close": 0.14, "volume": 314414.0}, {"date": "2023-01-27", "close": 0.14, "volume": 77000.0}, {"date": "2023-01-30", "close": 0.15, "volume": 373807.0}, {"date": "2023-01-31", "close": 0.15, "volume": 215890.0}, {"date": "2023-02-01", "close": 0.15, "volume": 5000.0}, {"date": "2023-02-06", "close": 0.155, "volume": 72603.0}, {"date": "2023-02-07", "close": 0.15, "volume": 29213.0}, {"date": "2023-02-09", "close": 0.145, "volume": 140450.0}, {"date": "2023-02-10", "close": 0.145, "volume": 35896.0}, {"date": "2023-02-13", "close": 0.145, "volume": 508.0}, {"date": "2023-02-14", "close": 0.145, "volume": 3596.0}, {"date": "2023-02-15", "close": 0.145, "volume": 3290.0}, {"date": "2023-02-20", "close": 0.14, "volume": 15300.0}, {"date": "2023-02-21", "close": 0.145, "volume": 12300.0}, {"date": "2023-02-22", "close": 0.14, "volume": 73748.0}, {"date": "2023-02-23", "close": 0.145, "volume": 238508.0}, {"date": "2023-02-24", "close": 0.145, "volume": 136666.0}, {"date": "2023-02-27", "close": 0.14, "volume": 417742.0}, {"date": "2023-02-28", "close": 0.135, "volume": 7400.0}, {"date": "2023-03-01", "close": 0.135, "volume": 34582.0}, {"date": "2023-03-02", "close": 0.145, "volume": 219758.0}, {"date": "2023-03-03", "close": 0.14, "volume": 232571.0}, {"date": "2023-03-06", "close": 0.14, "volume": 131390.0}, {"date": "2023-03-07", "close": 0.14, "volume": 1204.0}, {"date": "2023-03-09", "close": 0.145, "volume": 68965.0}, {"date": "2023-03-10", "close": 0.135, "volume": 23867.0}, {"date": "2023-03-13", "close": 0.14, "volume": 75428.0}, {"date": "2023-03-14", "close": 0.135, "volume": 25077.0}, {"date": "2023-03-15", "close": 0.135, "volume": 91000.0}, {"date": "2023-03-16", "close": 0.13, "volume": 375178.0}, {"date": "2023-03-17", "close": 0.135, "volume": 431799.0}, {"date": "2023-03-20", "close": 0.14, "volume": 129802.0}, {"date": "2023-03-21", "close": 0.135, "volume": 473642.0}, {"date": "2023-03-22", "close": 0.14, "volume": 241064.0}, {"date": "2023-03-23", "close": 0.14, "volume": 23757.0}, {"date": "2023-03-24", "close": 0.14, "volume": 8236.0}, {"date": "2023-03-27", "close": 0.15, "volume": 402054.0}, {"date": "2023-03-28", "close": 0.16, "volume": 497193.0}, {"date": "2023-03-29", "close": 0.155, "volume": 101473.0}, {"date": "2023-03-30", "close": 0.145, "volume": 513806.0}, {"date": "2023-03-31", "close": 0.145, "volume": 223903.0}, {"date": "2023-04-03", "close": 0.15, "volume": 207411.0}, {"date": "2023-04-04", "close": 0.16, "volume": 74430.0}, {"date": "2023-04-05", "close": 0.185, "volume": 342583.0}, {"date": "2023-04-06", "close": 0.175, "volume": 275385.0}, {"date": "2023-04-11", "close": 0.175, "volume": 83765.0}, {"date": "2023-04-12", "close": 0.175, "volume": 73623.0}, {"date": "2023-04-13", "close": 0.18, "volume": 181278.0}, {"date": "2023-04-14", "close": 0.18, "volume": 68759.0}, {"date": "2023-04-17", "close": 0.185, "volume": 92643.0}, {"date": "2023-04-18", "close": 0.17, "volume": 493644.0}, {"date": "2023-04-19", "close": 0.19, "volume": 460823.0}, {"date": "2023-04-20", "close": 0.18, "volume": 111850.0}, {"date": "2023-04-24", "close": 0.21, "volume": 910961.0}, {"date": "2023-04-26", "close": 0.27, "volume": 391163.0}, {"date": "2023-04-27", "close": 0.245, "volume": 209706.0}, {"date": "2023-04-28", "close": 0.27, "volume": 228341.0}, {"date": "2023-05-01", "close": 0.29, "volume": 210000.0}, {"date": "2023-05-02", "close": 0.26, "volume": 251781.0}, {"date": "2023-05-04", "close": 0.265, "volume": 32184.0}, {"date": "2023-05-05", "close": 0.255, "volume": 61691.0}, {"date": "2023-05-08", "close": 0.27, "volume": 100.0}, {"date": "2023-05-09", "close": 0.255, "volume": 79868.0}, {"date": "2023-05-10", "close": 0.255, "volume": 6280.0}, {"date": "2023-05-11", "close": 0.25, "volume": 10581.0}, {"date": "2023-05-12", "close": 0.25, "volume": 138695.0}, {"date": "2023-05-15", "close": 0.265, "volume": 18552.0}, {"date": "2023-05-16", "close": 0.25, "volume": 3959.0}, {"date": "2023-05-17", "close": 0.27, "volume": 119461.0}, {"date": "2023-05-18", "close": 0.27, "volume": 95924.0}, {"date": "2023-05-19", "close": 0.27, "volume": 14094.0}, {"date": "2023-05-22", "close": 0.27, "volume": 443393.0}, {"date": "2023-05-23", "close": 0.3, "volume": 358331.0}, {"date": "2023-05-24", "close": 0.295, "volume": 292434.0}, {"date": "2023-05-25", "close": 0.3, "volume": 366799.0}, {"date": "2023-05-26", "close": 0.3, "volume": 1000.0}, {"date": "2023-05-29", "close": 0.3, "volume": 55850.0}, {"date": "2023-05-30", "close": 0.28, "volume": 20301.0}, {"date": "2023-05-31", "close": 0.28, "volume": 28681.0}, {"date": "2023-06-01", "close": 0.275, "volume": 7000.0}, {"date": "2023-06-02", "close": 0.27, "volume": 439783.0}, {"date": "2023-06-05", "close": 0.255, "volume": 140705.0}, {"date": "2023-06-06", "close": 0.255, "volume": 17032.0}, {"date": "2023-06-07", "close": 0.235, "volume": 165062.0}, {"date": "2023-06-08", "close": 0.23, "volume": 121364.0}, {"date": "2023-06-09", "close": 0.26, "volume": 15000.0}, {"date": "2023-06-13", "close": 0.265, "volume": 47492.0}, {"date": "2023-06-14", "close": 0.265, "volume": 2134.0}, {"date": "2023-06-15", "close": 0.265, "volume": 3231.0}, {"date": "2023-06-16", "close": 0.255, "volume": 147437.0}, {"date": "2023-06-19", "close": 0.26, "volume": 46024.0}, {"date": "2023-06-20", "close": 0.27, "volume": 165726.0}, {"date": "2023-06-21", "close": 0.245, "volume": 23869.0}, {"date": "2023-06-22", "close": 0.25, "volume": 52568.0}, {"date": "2023-06-23", "close": 0.255, "volume": 3353.0}, {"date": "2023-06-26", "close": 0.245, "volume": 45639.0}, {"date": "2023-06-27", "close": 0.245, "volume": 28643.0}, {"date": "2023-06-28", "close": 0.265, "volume": 14711.0}, {"date": "2023-06-29", "close": 0.26, "volume": 6842.0}, {"date": "2023-06-30", "close": 0.27, "volume": 1656.0}, {"date": "2023-07-04", "close": 0.25, "volume": 2864.0}, {"date": "2023-07-05", "close": 0.26, "volume": 326615.0}, {"date": "2023-07-06", "close": 0.255, "volume": 120288.0}, {"date": "2023-07-07", "close": 0.24, "volume": 617.0}, {"date": "2023-07-10", "close": 0.255, "volume": 154856.0}, {"date": "2023-07-11", "close": 0.25, "volume": 200000.0}, {"date": "2023-07-12", "close": 0.25, "volume": 32000.0}, {"date": "2023-07-13", "close": 0.25, "volume": 1439.0}, {"date": "2023-07-14", "close": 0.255, "volume": 195705.0}, {"date": "2023-07-17", "close": 0.265, "volume": 756567.0}, {"date": "2023-07-19", "close": 0.295, "volume": 366691.0}, {"date": "2023-07-20", "close": 0.32, "volume": 272428.0}, {"date": "2023-07-21", "close": 0.33, "volume": 294033.0}, {"date": "2023-07-24", "close": 0.335, "volume": 348050.0}, {"date": "2023-07-25", "close": 0.335, "volume": 33088.0}, {"date": "2023-07-26", "close": 0.32, "volume": 61430.0}, {"date": "2023-07-27", "close": 0.28, "volume": 390303.0}, {"date": "2023-07-28", "close": 0.275, "volume": 266394.0}, {"date": "2023-07-31", "close": 0.265, "volume": 5064.0}, {"date": "2023-08-01", "close": 0.27, "volume": 33392.0}, {"date": "2023-08-03", "close": 0.27, "volume": 467.0}, {"date": "2023-08-07", "close": 0.28, "volume": 8271.0}, {"date": "2023-08-08", "close": 0.285, "volume": 38448.0}, {"date": "2023-08-09", "close": 0.285, "volume": 346.0}, {"date": "2023-08-10", "close": 0.285, "volume": 386.0}, {"date": "2023-08-11", "close": 0.28, "volume": 18.0}, {"date": "2023-08-14", "close": 0.285, "volume": 79505.0}, {"date": "2023-08-15", "close": 0.285, "volume": 18.0}, {"date": "2023-08-18", "close": 0.31, "volume": 337272.0}, {"date": "2023-08-21", "close": 0.3, "volume": 46797.0}, {"date": "2023-08-22", "close": 0.295, "volume": 76093.0}, {"date": "2023-08-23", "close": 0.285, "volume": 3525.0}, {"date": "2023-08-24", "close": 0.31, "volume": 172069.0}, {"date": "2023-08-25", "close": 0.31, "volume": 51789.0}, {"date": "2023-08-28", "close": 0.31, "volume": 16112.0}, {"date": "2023-08-29", "close": 0.34, "volume": 305021.0}, {"date": "2023-08-30", "close": 0.34, "volume": 98820.0}, {"date": "2023-08-31", "close": 0.33, "volume": 5653.0}, {"date": "2023-09-01", "close": 0.33, "volume": 3334.0}, {"date": "2023-09-04", "close": 0.345, "volume": 72817.0}, {"date": "2023-09-05", "close": 0.32, "volume": 74312.0}, {"date": "2023-09-06", "close": 0.315, "volume": 57994.0}, {"date": "2023-09-07", "close": 0.305, "volume": 13833.0}, {"date": "2023-09-08", "close": 0.26, "volume": 293068.0}, {"date": "2023-09-11", "close": 0.245, "volume": 377336.0}, {"date": "2023-09-12", "close": 0.25, "volume": 213243.0}, {"date": "2023-09-14", "close": 0.25, "volume": 183.0}, {"date": "2023-09-15", "close": 0.275, "volume": 149941.0}, {"date": "2023-09-18", "close": 0.28, "volume": 40892.0}, {"date": "2023-09-19", "close": 0.28, "volume": 5034.0}, {"date": "2023-09-20", "close": 0.295, "volume": 10809.0}, {"date": "2023-09-21", "close": 0.295, "volume": 42124.0}, {"date": "2023-09-22", "close": 0.3, "volume": 20709.0}, {"date": "2023-09-25", "close": 0.3, "volume": 153.0}, {"date": "2023-09-26", "close": 0.305, "volume": 18965.0}, {"date": "2023-09-27", "close": 0.3, "volume": 55000.0}, {"date": "2023-09-29", "close": 0.3, "volume": 2788.0}, {"date": "2023-10-02", "close": 0.3, "volume": 7.0}, {"date": "2023-10-03", "close": 0.28, "volume": 751.0}, {"date": "2023-10-05", "close": 0.29, "volume": 60127.0}, {"date": "2023-10-06", "close": 0.3, "volume": 64472.0}, {"date": "2023-10-09", "close": 0.33, "volume": 315.0}, {"date": "2023-10-10", "close": 0.3, "volume": 8431.0}, {"date": "2023-10-11", "close": 0.325, "volume": 67714.0}, {"date": "2023-10-12", "close": 0.28, "volume": 42109.0}, {"date": "2023-10-13", "close": 0.305, "volume": 467780.0}, {"date": "2023-10-16", "close": 0.295, "volume": 30973.0}, {"date": "2023-10-20", "close": 0.3, "volume": 22505.0}, {"date": "2023-10-23", "close": 0.28, "volume": 23727.0}, {"date": "2023-10-24", "close": 0.32, "volume": 294787.0}, {"date": "2023-10-25", "close": 0.3, "volume": 152727.0}, {"date": "2023-10-27", "close": 0.3, "volume": 110.0}, {"date": "2023-10-30", "close": 0.3, "volume": 303.0}, {"date": "2023-10-31", "close": 0.29, "volume": 60772.0}, {"date": "2023-11-01", "close": 0.29, "volume": 832.0}, {"date": "2023-11-02", "close": 0.29, "volume": 63.0}, {"date": "2023-11-06", "close": 0.29, "volume": 15423.0}, {"date": "2023-11-07", "close": 0.28, "volume": 68001.0}, {"date": "2023-11-08", "close": 0.29, "volume": 19524.0}, {"date": "2023-11-09", "close": 0.29, "volume": 50000.0}, {"date": "2023-11-13", "close": 0.28, "volume": 33786.0}, {"date": "2023-11-14", "close": 0.3, "volume": 10778.0}, {"date": "2023-11-15", "close": 0.31, "volume": 50171.0}, {"date": "2023-11-17", "close": 0.3, "volume": 15906.0}, {"date": "2023-11-20", "close": 0.31, "volume": 119202.0}, {"date": "2023-11-21", "close": 0.31, "volume": 104031.0}, {"date": "2023-11-22", "close": 0.29, "volume": 176729.0}, {"date": "2023-11-23", "close": 0.29, "volume": 142322.0}, {"date": "2023-11-24", "close": 0.28, "volume": 249046.0}, {"date": "2023-11-27", "close": 0.2775, "volume": 19086.0}, {"date": "2023-11-28", "close": 0.28, "volume": 83133.0}, {"date": "2023-11-29", "close": 0.26, "volume": 1030491.0}, {"date": "2023-11-30", "close": 0.275, "volume": 95623.0}, {"date": "2023-12-01", "close": 0.28, "volume": 1.0}, {"date": "2023-12-05", "close": 0.28, "volume": 70561.0}, {"date": "2023-12-06", "close": 0.27, "volume": 113656.0}, {"date": "2023-12-07", "close": 0.265, "volume": 11402.0}, {"date": "2023-12-11", "close": 0.275, "volume": 7509.0}, {"date": "2023-12-14", "close": 0.2825, "volume": 684.0}, {"date": "2023-12-15", "close": 0.285, "volume": 105724.0}, {"date": "2023-12-18", "close": 0.3, "volume": 959699.0}, {"date": "2023-12-19", "close": 0.295, "volume": 349628.0}, {"date": "2023-12-20", "close": 0.29, "volume": 90192.0}, {"date": "2023-12-21", "close": 0.28, "volume": 32676.0}, {"date": "2023-12-22", "close": 0.28, "volume": 86689.0}, {"date": "2023-12-27", "close": 0.3, "volume": 118495.0}, {"date": "2023-12-28", "close": 0.3, "volume": 395121.0}, {"date": "2023-12-29", "close": 0.28, "volume": 221909.0}, {"date": "2024-01-02", "close": 0.265, "volume": 275333.0}, {"date": "2024-01-03", "close": 0.275, "volume": 288603.0}, {"date": "2024-01-05", "close": 0.265, "volume": 14360.0}, {"date": "2024-01-10", "close": 0.275, "volume": 26382.0}, {"date": "2024-01-11", "close": 0.265, "volume": 53000.0}, {"date": "2024-01-12", "close": 0.2625, "volume": 90131.0}, {"date": "2024-01-15", "close": 0.275, "volume": 173592.0}, {"date": "2024-01-16", "close": 0.275, "volume": 2000.0}, {"date": "2024-01-18", "close": 0.27, "volume": 82.0}, {"date": "2024-01-19", "close": 0.27, "volume": 2500.0}, {"date": "2024-01-22", "close": 0.265, "volume": 100000.0}, {"date": "2024-01-24", "close": 0.285, "volume": 234147.0}, {"date": "2024-01-25", "close": 0.28, "volume": 137155.0}, {"date": "2024-01-29", "close": 0.275, "volume": 55805.0}, {"date": "2024-01-30", "close": 0.27, "volume": 41666.0}, {"date": "2024-01-31", "close": 0.275, "volume": 99999.0}, {"date": "2024-02-01", "close": 0.26, "volume": 179698.0}, {"date": "2024-02-02", "close": 0.26, "volume": 168572.0}, {"date": "2024-02-05", "close": 0.265, "volume": 21026.0}, {"date": "2024-02-08", "close": 0.27, "volume": 22805.0}, {"date": "2024-02-09", "close": 0.25, "volume": 11629.0}, {"date": "2024-02-12", "close": 0.26, "volume": 10809.0}, {"date": "2024-02-13", "close": 0.255, "volume": 28965.0}, {"date": "2024-02-15", "close": 0.26, "volume": 8268.0}, {"date": "2024-02-16", "close": 0.245, "volume": 331472.0}, {"date": "2024-02-19", "close": 0.24, "volume": 440.0}, {"date": "2024-02-20", "close": 0.24, "volume": 160865.0}, {"date": "2024-02-21", "close": 0.235, "volume": 81418.0}, {"date": "2024-02-22", "close": 0.255, "volume": 86670.0}, {"date": "2024-02-23", "close": 0.24, "volume": 66213.0}, {"date": "2024-02-26", "close": 0.2625, "volume": 70127.0}, {"date": "2024-02-27", "close": 0.255, "volume": 57812.0}, {"date": "2024-02-28", "close": 0.255, "volume": 419.0}, {"date": "2024-02-29", "close": 0.265, "volume": 94692.0}, {"date": "2024-03-01", "close": 0.26, "volume": 16189.0}, {"date": "2024-03-04", "close": 0.26, "volume": 26327.0}, {"date": "2024-03-06", "close": 0.265, "volume": 35919.0}, {"date": "2024-03-07", "close": 0.27, "volume": 4610.0}, {"date": "2024-03-08", "close": 0.27, "volume": 1.0}, {"date": "2024-03-11", "close": 0.27, "volume": 10138.0}, {"date": "2024-03-12", "close": 0.24, "volume": 32208.0}, {"date": "2024-03-13", "close": 0.26, "volume": 5000.0}, {"date": "2024-03-15", "close": 0.25, "volume": 3922.0}, {"date": "2024-03-18", "close": 0.255, "volume": 86020.0}, {"date": "2024-03-20", "close": 0.24, "volume": 107046.0}, {"date": "2024-03-21", "close": 0.245, "volume": 21.0}, {"date": "2024-03-22", "close": 0.24, "volume": 4.0}, {"date": "2024-03-25", "close": 0.24, "volume": 19652.0}, {"date": "2024-03-26", "close": 0.25, "volume": 25000.0}, {"date": "2024-03-27", "close": 0.24, "volume": 29995.0}, {"date": "2024-04-02", "close": 0.225, "volume": 25082.0}, {"date": "2024-04-03", "close": 0.22, "volume": 35960.0}, {"date": "2024-04-04", "close": 0.22, "volume": 10000.0}, {"date": "2024-04-05", "close": 0.215, "volume": 8622.0}, {"date": "2024-04-08", "close": 0.215, "volume": 14126.0}, {"date": "2024-04-09", "close": 0.22, "volume": 4500.0}, {"date": "2024-04-10", "close": 0.21, "volume": 11500.0}, {"date": "2024-04-11", "close": 0.205, "volume": 59539.0}, {"date": "2024-04-12", "close": 0.2, "volume": 17665.0}, {"date": "2024-04-15", "close": 0.2, "volume": 25000.0}, {"date": "2024-04-17", "close": 0.2, "volume": 2.0}, {"date": "2024-04-18", "close": 0.205, "volume": 8999.0}, {"date": "2024-04-19", "close": 0.2, "volume": 115192.0}, {"date": "2024-04-22", "close": 0.2, "volume": 72000.0}, {"date": "2024-04-23", "close": 0.19, "volume": 96895.0}, {"date": "2024-04-24", "close": 0.205, "volume": 22976.0}, {"date": "2024-04-29", "close": 0.215, "volume": 369776.0}, {"date": "2024-04-30", "close": 0.245, "volume": 27134.0}, {"date": "2024-05-03", "close": 0.23, "volume": 2.0}, {"date": "2024-05-06", "close": 0.235, "volume": 2500.0}, {"date": "2024-05-07", "close": 0.2, "volume": 21168.0}, {"date": "2024-05-09", "close": 0.195, "volume": 20640.0}, {"date": "2024-05-10", "close": 0.195, "volume": 94016.0}, {"date": "2024-05-13", "close": 0.2, "volume": 25.0}, {"date": "2024-05-14", "close": 0.195, "volume": 1100.0}, {"date": "2024-05-15", "close": 0.195, "volume": 1800.0}, {"date": "2024-05-16", "close": 0.225, "volume": 98432.0}, {"date": "2024-05-17", "close": 0.22, "volume": 72449.0}, {"date": "2024-05-20", "close": 0.215, "volume": 1620.0}, {"date": "2024-05-22", "close": 0.205, "volume": 22817.0}, {"date": "2024-05-23", "close": 0.215, "volume": 34683.0}, {"date": "2024-05-24", "close": 0.205, "volume": 43908.0}, {"date": "2024-05-27", "close": 0.205, "volume": 54208.0}, {"date": "2024-05-30", "close": 0.2, "volume": 4724.0}, {"date": "2024-05-31", "close": 0.195, "volume": 103924.0}, {"date": "2024-06-03", "close": 0.2, "volume": 11.0}, {"date": "2024-06-04", "close": 0.195, "volume": 53881.0}, {"date": "2024-06-07", "close": 0.195, "volume": 2288.0}, {"date": "2024-06-11", "close": 0.205, "volume": 166280.0}, {"date": "2024-06-12", "close": 0.19, "volume": 57896.0}, {"date": "2024-06-13", "close": 0.195, "volume": 21739.0}, {"date": "2024-06-14", "close": 0.185, "volume": 56451.0}, {"date": "2024-06-17", "close": 0.185, "volume": 5093.0}, {"date": "2024-06-19", "close": 0.175, "volume": 19845.0}, {"date": "2024-06-20", "close": 0.17, "volume": 6289.0}, {"date": "2024-06-21", "close": 0.17, "volume": 62370.0}, {"date": "2024-06-24", "close": 0.175, "volume": 29.0}, {"date": "2024-06-25", "close": 0.16, "volume": 18970.0}, {"date": "2024-06-26", "close": 0.17, "volume": 154255.0}, {"date": "2024-06-27", "close": 0.17, "volume": 77873.0}, {"date": "2024-06-28", "close": 0.175, "volume": 1.0}, {"date": "2024-07-01", "close": 0.17, "volume": 42462.0}, {"date": "2024-07-02", "close": 0.16, "volume": 110193.0}, {"date": "2024-07-03", "close": 0.155, "volume": 10224.0}, {"date": "2024-07-04", "close": 0.13, "volume": 25424.0}, {"date": "2024-07-05", "close": 0.14, "volume": 54.0}, {"date": "2024-07-08", "close": 0.155, "volume": 1251.0}, {"date": "2024-07-10", "close": 0.175, "volume": 109462.0}, {"date": "2024-07-12", "close": 0.18, "volume": 1.0}, {"date": "2024-07-17", "close": 0.155, "volume": 82372.0}, {"date": "2024-07-22", "close": 0.165, "volume": 7253.0}, {"date": "2024-07-24", "close": 0.165, "volume": 66.0}, {"date": "2024-07-29", "close": 0.155, "volume": 158873.0}, {"date": "2024-07-30", "close": 0.15, "volume": 65000.0}, {"date": "2024-07-31", "close": 0.15, "volume": 105154.0}, {"date": "2024-08-01", "close": 0.155, "volume": 193792.0}, {"date": "2024-08-02", "close": 0.16, "volume": 7488.0}, {"date": "2024-08-06", "close": 0.155, "volume": 2155.0}, {"date": "2024-08-08", "close": 0.165, "volume": 168.0}, {"date": "2024-08-09", "close": 0.17, "volume": 23868.0}, {"date": "2024-08-12", "close": 0.18, "volume": 4009.0}, {"date": "2024-08-13", "close": 0.18, "volume": 95907.0}, {"date": "2024-08-19", "close": 0.16, "volume": 64608.0}, {"date": "2024-08-20", "close": 0.16, "volume": 14506.0}, {"date": "2024-08-23", "close": 0.175, "volume": 30.0}, {"date": "2024-08-26", "close": 0.17, "volume": 3314.0}, {"date": "2024-08-29", "close": 0.185, "volume": 38526.0}, {"date": "2024-08-30", "close": 0.19, "volume": 20897.0}, {"date": "2024-09-02", "close": 0.2, "volume": 15000.0}, {"date": "2024-09-03", "close": 0.2, "volume": 25373.0}, {"date": "2024-09-05", "close": 0.195, "volume": 1.0}, {"date": "2024-09-06", "close": 0.175, "volume": 38447.0}, {"date": "2024-09-09", "close": 0.18, "volume": 63250.0}, {"date": "2024-09-12", "close": 0.175, "volume": 13362.0}, {"date": "2024-09-16", "close": 0.18, "volume": 30.0}, {"date": "2024-09-17", "close": 0.175, "volume": 49503.0}, {"date": "2024-09-18", "close": 0.165, "volume": 41665.0}, {"date": "2024-09-23", "close": 0.17, "volume": 15882.0}, {"date": "2024-09-25", "close": 0.19, "volume": 82305.0}, {"date": "2024-09-26", "close": 0.195, "volume": 25000.0}, {"date": "2024-09-27", "close": 0.195, "volume": 2.0}, {"date": "2024-10-01", "close": 0.185, "volume": 22083.0}, {"date": "2024-10-04", "close": 0.18, "volume": 3.0}, {"date": "2024-10-07", "close": 0.165, "volume": 99974.0}, {"date": "2024-10-08", "close": 0.18, "volume": 114694.0}, {"date": "2024-10-09", "close": 0.16, "volume": 12554.0}, {"date": "2024-10-15", "close": 0.16, "volume": 60380.0}, {"date": "2024-10-16", "close": 0.16, "volume": 36.0}, {"date": "2024-10-17", "close": 0.165, "volume": 17.0}, {"date": "2024-10-18", "close": 0.17, "volume": 35216.0}, {"date": "2024-10-21", "close": 0.165, "volume": 3195.0}, {"date": "2024-10-25", "close": 0.165, "volume": 3.0}, {"date": "2024-10-29", "close": 0.165, "volume": 30.0}, {"date": "2024-10-30", "close": 0.16, "volume": 5342.0}, {"date": "2024-10-31", "close": 0.155, "volume": 3933.0}, {"date": "2024-11-01", "close": 0.13, "volume": 77951.0}, {"date": "2024-11-05", "close": 0.13, "volume": 58228.0}, {"date": "2024-11-06", "close": 0.125, "volume": 13862.0}, {"date": "2024-11-07", "close": 0.125, "volume": 304847.0}, {"date": "2024-11-08", "close": 0.14, "volume": 30139.0}, {"date": "2024-11-11", "close": 0.13, "volume": 77980.0}, {"date": "2024-11-15", "close": 0.135, "volume": 5981.0}, {"date": "2024-11-18", "close": 0.135, "volume": 75643.0}, {"date": "2024-11-22", "close": 0.13, "volume": 69152.0}, {"date": "2024-11-28", "close": 0.135, "volume": 75247.0}, {"date": "2024-11-29", "close": 0.145, "volume": 667.0}, {"date": "2024-12-02", "close": 0.155, "volume": 30891.0}, {"date": "2024-12-03", "close": 0.17, "volume": 59369.0}, {"date": "2024-12-05", "close": 0.165, "volume": 1.0}, {"date": "2024-12-06", "close": 0.155, "volume": 14.0}, {"date": "2024-12-09", "close": 0.135, "volume": 35518.0}, {"date": "2024-12-11", "close": 0.135, "volume": 16976.0}, {"date": "2024-12-12", "close": 0.13, "volume": 360.0}, {"date": "2024-12-13", "close": 0.13, "volume": 3445.0}, {"date": "2024-12-16", "close": 0.135, "volume": 265.0}, {"date": "2024-12-17", "close": 0.12, "volume": 133905.0}, {"date": "2024-12-24", "close": 0.12, "volume": 2033.0}, {"date": "2024-12-27", "close": 0.12, "volume": 3195.0}, {"date": "2025-01-08", "close": 0.105, "volume": 27870.0}, {"date": "2025-01-09", "close": 0.11, "volume": 27566.0}, {"date": "2025-01-16", "close": 0.105, "volume": 42373.0}, {"date": "2025-01-17", "close": 0.11, "volume": 100000.0}, {"date": "2025-01-20", "close": 0.105, "volume": 155127.0}, {"date": "2025-01-22", "close": 0.115, "volume": 298361.0}, {"date": "2025-01-23", "close": 0.12, "volume": 1639.0}, {"date": "2025-01-28", "close": 0.125, "volume": 173111.0}, {"date": "2025-01-30", "close": 0.11, "volume": 3321.0}, {"date": "2025-01-31", "close": 0.115, "volume": 105984.0}, {"date": "2025-02-03", "close": 0.092, "volume": 554125.0}, {"date": "2025-02-04", "close": 0.093, "volume": 136851.0}, {"date": "2025-02-05", "close": 0.086, "volume": 567256.0}, {"date": "2025-02-06", "close": 0.085, "volume": 426731.0}, {"date": "2025-02-10", "close": 0.085, "volume": 147566.0}, {"date": "2025-02-11", "close": 0.08, "volume": 579422.0}, {"date": "2025-02-12", "close": 0.073, "volume": 196393.0}, {"date": "2025-02-13", "close": 0.076, "volume": 322300.0}, {"date": "2025-02-14", "close": 0.075, "volume": 150000.0}, {"date": "2025-02-17", "close": 0.082, "volume": 28927.0}, {"date": "2025-02-18", "close": 0.075, "volume": 509244.0}, {"date": "2025-02-19", "close": 0.07, "volume": 93104.0}, {"date": "2025-02-20", "close": 0.071, "volume": 1415.0}, {"date": "2025-02-27", "close": 0.081, "volume": 66165.0}, {"date": "2025-02-28", "close": 0.08, "volume": 54000.0}, {"date": "2025-03-10", "close": 0.08, "volume": 37177.0}, {"date": "2025-03-14", "close": 0.076, "volume": 2182.0}, {"date": "2025-03-17", "close": 0.08, "volume": 5000.0}, {"date": "2025-03-18", "close": 0.075, "volume": 5000.0}, {"date": "2025-03-19", "close": 0.071, "volume": 13333.0}, {"date": "2025-03-21", "close": 0.081, "volume": 53186.0}, {"date": "2025-03-26", "close": 0.082, "volume": 56468.0}, {"date": "2025-03-27", "close": 0.079, "volume": 99086.0}, {"date": "2025-03-28", "close": 0.08, "volume": 4000.0}, {"date": "2025-04-01", "close": 0.073, "volume": 81075.0}, {"date": "2025-04-02", "close": 0.079, "volume": 6500.0}, {"date": "2025-04-03", "close": 0.079, "volume": 15151.0}, {"date": "2025-04-04", "close": 0.079, "volume": 10000.0}, {"date": "2025-04-08", "close": 0.079, "volume": 10000.0}, {"date": "2025-04-16", "close": 0.078, "volume": 115830.0}, {"date": "2025-04-17", "close": 0.077, "volume": 1887.0}, {"date": "2025-04-28", "close": 0.076, "volume": 16043.0}, {"date": "2025-04-29", "close": 0.075, "volume": 45915.0}, {"date": "2025-04-30", "close": 0.074, "volume": 252314.0}, {"date": "2025-05-02", "close": 0.074, "volume": 15919.0}, {"date": "2025-05-06", "close": 0.073, "volume": 44719.0}, {"date": "2025-05-07", "close": 0.07, "volume": 85621.0}, {"date": "2025-05-09", "close": 0.076, "volume": 18092.0}, {"date": "2025-05-12", "close": 0.075, "volume": 155559.0}, {"date": "2025-05-13", "close": 0.075, "volume": 1035.0}, {"date": "2025-05-14", "close": 0.075, "volume": 3451.0}, {"date": "2025-05-23", "close": 0.079, "volume": 76060.0}, {"date": "2025-06-02", "close": 0.079, "volume": 50000.0}, {"date": "2025-06-05", "close": 0.082, "volume": 100667.0}, {"date": "2025-06-06", "close": 0.07, "volume": 53674.0}, {"date": "2025-06-10", "close": 0.069, "volume": 419919.0}, {"date": "2025-06-11", "close": 0.07, "volume": 227109.0}, {"date": "2025-06-12", "close": 0.081, "volume": 145717.0}, {"date": "2025-06-13", "close": 0.07, "volume": 198539.0}, {"date": "2025-06-16", "close": 0.06, "volume": 802287.0}, {"date": "2025-06-17", "close": 0.0645, "volume": 148809.0}, {"date": "2025-06-18", "close": 0.06, "volume": 99196.0}, {"date": "2025-06-20", "close": 0.06, "volume": 8375.0}, {"date": "2025-06-23", "close": 0.06, "volume": 10692.0}, {"date": "2025-06-24", "close": 0.06, "volume": 2788.0}, {"date": "2025-06-26", "close": 0.06, "volume": 44484.0}, {"date": "2025-06-27", "close": 0.06, "volume": 134.0}, {"date": "2025-06-30", "close": 0.065, "volume": 31492.0}, {"date": "2025-07-01", "close": 0.065, "volume": 27821.0}, {"date": "2025-07-02", "close": 0.06, "volume": 10000.0}, {"date": "2025-07-11", "close": 0.065, "volume": 4000.0}, {"date": "2025-07-14", "close": 0.088, "volume": 294298.0}, {"date": "2025-07-15", "close": 0.085, "volume": 871484.0}, {"date": "2025-07-16", "close": 0.082, "volume": 387549.0}, {"date": "2025-07-18", "close": 0.081, "volume": 108280.0}, {"date": "2025-07-22", "close": 0.081, "volume": 45.0}, {"date": "2025-07-23", "close": 0.081, "volume": 312395.0}, {"date": "2025-07-25", "close": 0.08, "volume": 194017.0}, {"date": "2025-07-28", "close": 0.08, "volume": 134636.0}, {"date": "2025-07-29", "close": 0.076, "volume": 20209.0}, {"date": "2025-07-31", "close": 0.078, "volume": 7692.0}, {"date": "2025-08-04", "close": 0.076, "volume": 3392.0}, {"date": "2025-08-08", "close": 0.081, "volume": 108534.0}, {"date": "2025-08-11", "close": 0.08, "volume": 8930.0}, {"date": "2025-08-20", "close": 0.076, "volume": 8519.0}, {"date": "2025-08-21", "close": 0.076, "volume": 33837.0}, {"date": "2025-08-25", "close": 0.073, "volume": 217000.0}, {"date": "2025-08-27", "close": 0.075, "volume": 200964.0}, {"date": "2025-09-01", "close": 0.071, "volume": 81620.0}, {"date": "2025-09-02", "close": 0.072, "volume": 29000.0}, {"date": "2025-09-04", "close": 0.075, "volume": 266666.0}, {"date": "2025-09-05", "close": 0.076, "volume": 332227.0}, {"date": "2025-09-09", "close": 0.065, "volume": 98314.0}, {"date": "2025-09-11", "close": 0.07, "volume": 6349.0}, {"date": "2025-09-15", "close": 0.07, "volume": 2714.0}, {"date": "2025-09-17", "close": 0.073, "volume": 2000.0}, {"date": "2025-09-18", "close": 0.073, "volume": 82835.0}, {"date": "2025-09-19", "close": 0.071, "volume": 1725.0}, {"date": "2025-09-22", "close": 0.075, "volume": 116375.0}, {"date": "2025-09-23", "close": 0.073, "volume": 80618.0}, {"date": "2025-09-24", "close": 0.073, "volume": 13334.0}, {"date": "2025-10-02", "close": 0.071, "volume": 30000.0}, {"date": "2025-10-03", "close": 0.071, "volume": 3353.0}, {"date": "2025-10-06", "close": 0.071, "volume": 202208.0}, {"date": "2025-10-10", "close": 0.068, "volume": 7019.0}, {"date": "2025-10-13", "close": 0.066, "volume": 2049.0}, {"date": "2025-10-14", "close": 0.066, "volume": 190.0}, {"date": "2025-10-20", "close": 0.066, "volume": 72.0}, {"date": "2025-10-21", "close": 0.072, "volume": 136525.0}, {"date": "2025-10-22", "close": 0.07, "volume": 108000.0}, {"date": "2025-10-27", "close": 0.071, "volume": 7143.0}, {"date": "2025-10-31", "close": 0.071, "volume": 2857.0}, {"date": "2025-11-03", "close": 0.071, "volume": 25689.0}, {"date": "2025-11-05", "close": 0.072, "volume": 400.0}, {"date": "2025-11-06", "close": 0.072, "volume": 68836.0}, {"date": "2025-11-07", "close": 0.063, "volume": 423503.0}, {"date": "2025-11-10", "close": 0.068, "volume": 6145.0}, {"date": "2025-11-13", "close": 0.069, "volume": 75000.0}, {"date": "2025-11-17", "close": 0.072, "volume": 55357.0}, {"date": "2025-11-18", "close": 0.072, "volume": 13000.0}, {"date": "2025-11-25", "close": 0.067, "volume": 146155.0}, {"date": "2025-11-26", "close": 0.065, "volume": 104524.0}, {"date": "2025-11-28", "close": 0.066, "volume": 4734.0}, {"date": "2025-12-02", "close": 0.066, "volume": 5266.0}, {"date": "2025-12-03", "close": 0.067, "volume": 42892.0}, {"date": "2025-12-04", "close": 0.067, "volume": 2356.0}, {"date": "2025-12-10", "close": 0.066, "volume": 398897.0}, {"date": "2025-12-12", "close": 0.063, "volume": 45199.0}, {"date": "2025-12-15", "close": 0.065, "volume": 107000.0}, {"date": "2025-12-16", "close": 0.065, "volume": 2667.0}, {"date": "2025-12-17", "close": 0.065, "volume": 1245.0}, {"date": "2025-12-22", "close": 0.064, "volume": 20001.0}, {"date": "2025-12-29", "close": 0.061, "volume": 2666.0}, {"date": "2026-01-05", "close": 0.06, "volume": 2684.0}, {"date": "2026-01-06", "close": 0.056, "volume": 1772061.0}, {"date": "2026-01-07", "close": 0.056, "volume": 235418.0}, {"date": "2026-01-09", "close": 0.05, "volume": 1338660.0}, {"date": "2026-01-12", "close": 0.047, "volume": 456232.0}, {"date": "2026-01-15", "close": 0.05, "volume": 615159.0}, {"date": "2026-01-16", "close": 0.05, "volume": 1759228.0}, {"date": "2026-01-19", "close": 0.05, "volume": 181772.0}, {"date": "2026-01-20", "close": 0.048, "volume": 663640.0}, {"date": "2026-01-21", "close": 0.062, "volume": 351819.0}, {"date": "2026-01-22", "close": 0.065, "volume": 102191.0}, {"date": "2026-01-23", "close": 0.074, "volume": 521095.0}, {"date": "2026-01-27", "close": 0.08, "volume": 312145.0}, {"date": "2026-01-28", "close": 0.077, "volume": 115403.0}, {"date": "2026-01-29", "close": 0.076, "volume": 170183.0}, {"date": "2026-01-30", "close": 0.072, "volume": 71063.0}, {"date": "2026-02-02", "close": 0.073, "volume": 378128.0}, {"date": "2026-02-04", "close": 0.07, "volume": 5404.0}, {"date": "2026-02-05", "close": 0.071, "volume": 125000.0}, {"date": "2026-02-06", "close": 0.068, "volume": 130000.0}, {"date": "2026-02-09", "close": 0.07, "volume": 14686.0}, {"date": "2026-02-13", "close": 0.073, "volume": 12500.0}, {"date": "2026-02-16", "close": 0.071, "volume": 7200.0}, {"date": "2026-02-20", "close": 0.069, "volume": 38318.0}, {"date": "2026-02-23", "close": 0.07, "volume": 53735.0}, {"date": "2026-02-24", "close": 0.07, "volume": 19102.0}, {"date": "2026-02-25", "close": 0.065, "volume": 370402.0}, {"date": "2026-02-26", "close": 0.06, "volume": 143177.0}, {"date": "2026-02-27", "close": 0.06, "volume": 162434.0}, {"date": "2026-03-02", "close": 0.059, "volume": 40000.0}, {"date": "2026-03-03", "close": 0.054, "volume": 400.0}, {"date": "2026-03-09", "close": 0.055, "volume": 202002.0}, {"date": "2026-03-12", "close": 0.052, "volume": 363093.0}, {"date": "2026-03-16", "close": 0.052, "volume": 18869.0}, {"date": "2026-03-18", "close": 0.052, "volume": 4000.0}, {"date": "2026-03-19", "close": 0.052, "volume": 202145.0}, {"date": "2026-03-23", "close": 0.051, "volume": 202628.0}, {"date": "2026-03-24", "close": 0.052, "volume": 1888.0}, {"date": "2026-03-25", "close": 0.051, "volume": 2331.0}, {"date": "2026-03-26", "close": 0.051, "volume": 300944.0}, {"date": "2026-03-27", "close": 0.052, "volume": 165855.0}, {"date": "2026-03-30", "close": 0.055, "volume": 32609.0}, {"date": "2026-03-31", "close": 0.052, "volume": 141361.0}, {"date": "2026-04-02", "close": 0.052, "volume": 2484.0}, {"date": "2026-04-09", "close": 0.056, "volume": 82858.0}, {"date": "2026-04-13", "close": 0.055, "volume": 14104.0}, {"date": "2026-04-15", "close": 0.05, "volume": 68860.0}, {"date": "2026-04-21", "close": 0.051, "volume": 100000.0}, {"date": "2026-04-23", "close": 0.048, "volume": 9301.0}, {"date": "2026-04-24", "close": 0.048, "volume": 2227.0}, {"date": "2026-04-27", "close": 0.048, "volume": 290724.0}, {"date": "2026-04-29", "close": 0.053, "volume": 132152.0}, {"date": "2026-04-30", "close": 0.053, "volume": 92620.0}, {"date": "2026-05-01", "close": 0.048, "volume": 223702.0}, {"date": "2026-05-04", "close": 0.048, "volume": 17070.0}, {"date": "2026-05-07", "close": 0.048, "volume": 102956.0}, {"date": "2026-05-11", "close": 0.045, "volume": 293501.0}, {"date": "2026-05-12", "close": 0.045, "volume": 99430.0}, {"date": "2026-05-13", "close": 0.046, "volume": 2556.0}, {"date": "2026-05-14", "close": 0.047, "volume": 29673.0}, {"date": "2026-05-18", "close": 0.042, "volume": 402283.0}, {"date": "2026-05-19", "close": 0.043, "volume": 5465.0}, {"date": "2026-05-25", "close": 0.042, "volume": 50200.0}, {"date": "2026-05-27", "close": 0.043, "volume": 106064.0}, {"date": "2026-05-28", "close": 0.042, "volume": 14649.0}, {"date": "2026-05-29", "close": 0.043, "volume": 168843.0}, {"date": "2026-06-03", "close": 0.042, "volume": 147627.0}, {"date": "2026-06-04", "close": 0.043, "volume": 33685.0}, {"date": "2026-06-05", "close": 0.043, "volume": 48498.0}, {"date": "2026-06-09", "close": 0.042, "volume": 79020.0}, {"date": "2026-06-10", "close": 0.042, "volume": 3279.0}, {"date": "2026-06-11", "close": 0.042, "volume": 11811.0}, {"date": "2026-06-15", "close": 0.044, "volume": 262695.0}, {"date": "2026-06-17", "close": 0.043, "volume": 3254.0}, {"date": "2026-06-18", "close": 0.043, "volume": 149626.0}, {"date": "2026-06-22", "close": 0.043, "volume": 12618.0}, {"date": "2026-06-24", "close": 0.043, "volume": 110978.0}, {"date": "2026-06-25", "close": 0.115, "volume": 8652143.0}, {"date": "2026-06-26", "close": 0.12, "volume": 7059175.0}, {"date": "2026-06-29", "close": 0.12, "volume": 1154305.0}, {"date": "2026-06-30", "close": 0.125, "volume": 1283832.0}, {"date": "2026-07-01", "close": 0.115, "volume": 489006.0}, {"date": "2026-07-02", "close": 0.1, "volume": 850717.0}, {"date": "2026-07-03", "close": 0.099, "volume": 69591.0}, {"date": "2026-07-06", "close": 0.092, "volume": 237713.0}, {"date": "2026-07-07", "close": 0.096, "volume": 1226547.0}, {"date": "2026-07-08", "close": 0.1, "volume": 288650.0}, {"date": "2026-07-09", "close": 0.1, "volume": 53949.0}, {"date": "2026-07-10", "close": 0.1, "volume": 1543.0}, {"date": "2026-07-13", "close": 0.11, "volume": 770289.0}, {"date": "2026-07-14", "close": 0.105, "volume": 142865.0}, {"date": "2026-07-15", "close": 0.11, "volume": 73911.0}, {"date": "2026-07-16", "close": 0.098, "volume": 324562.0}, {"date": "2026-07-17", "close": 0.096, "volume": 8500.0}, {"date": "2026-07-20", "close": 0.098, "volume": 67539.0}, {"date": "2026-07-21", "close": 0.1, "volume": 41485.0}, {"date": "2026-07-22", "close": 0.105, "volume": 167080.0}, {"date": "2026-07-23", "close": 0.105, "volume": 476832.0}, {"date": "2026-07-24", "close": 0.097, "volume": 164128.0}, {"date": "2026-07-27", "close": 0.095, "volume": 10075.0}, {"date": "2026-07-28", "close": 0.095, "volume": 272818.0}, {"date": "2026-07-30", "close": 0.09, "volume": 24965.0}, {"date": "2026-07-31", "close": 0.088, "volume": 104655.0}, {"date": "2026-08-03", "close": 0.087, "volume": 102889.0}, {"date": "2026-08-04", "close": 0.089, "volume": 47376.0}, {"date": "2026-08-05", "close": 0.086, "volume": 101874.0}, {"date": "2026-08-06", "close": 0.094, "volume": 10044.0}, {"date": "2026-08-07", "close": 0.088, "volume": 13790.0}, {"date": "2026-08-10", "close": 0.092, "volume": 12500.0}, {"date": "2026-08-14", "close": 0.082, "volume": 775919.0}, {"date": "2026-08-17", "close": 0.084, "volume": 2135.0}, {"date": "2026-08-18", "close": 0.079, "volume": 199604.0}, {"date": "2026-08-20", "close": 0.076, "volume": 433962.0}, {"date": "2026-08-21", "close": 0.077, "volume": 175165.0}, {"date": "2026-08-24", "close": 0.076, "volume": 109233.0}, {"date": "2026-08-25", "close": 0.07, "volume": 137484.0}, {"date": "2026-08-27", "close": 0.071, "volume": 7134.0}, {"date": "2026-08-28", "close": 0.073, "volume": 7200.0}, {"date": "2026-08-31", "close": 0.084, "volume": 7881.0}, {"date": "2026-09-02", "close": 0.07, "volume": 475972.0}, {"date": "2026-09-03", "close": 0.065, "volume": 901829.0}, {"date": "2026-09-04", "close": 0.072, "volume": 27390.0}, {"date": "2026-09-07", "close": 0.071, "volume": 281534.0}, {"date": "2026-09-08", "close": 0.071, "volume": 34065.0}, {"date": "2026-09-10", "close": 0.062, "volume": 798124.0}, {"date": "2026-09-16", "close": 0.057, "volume": 655.0}, {"date": "2026-09-17", "close": 0.055, "volume": 70015.0}, {"date": "2026-09-18", "close": 0.054, "volume": 88879.0}, {"date": "2026-09-21", "close": 0.055, "volume": 60182.0}, {"date": "2026-09-22", "close": 0.055, "volume": 10000.0}, {"date": "2026-09-23", "close": 0.054, "volume": 300545.0}, {"date": "2026-09-28", "close": 0.049, "volume": 324212.0}, {"date": "2026-09-29", "close": 0.047, "volume": 1102.0}, {"date": "2026-09-30", "close": 0.048, "volume": 2200.0}, {"date": "2026-10-05", "close": 0.05, "volume": 20153.0}, {"date": "2026-10-08", "close": 0.057, "volume": 14658.0}, {"date": "2026-10-09", "close": 0.055, "volume": 55000.0}, {"date": "2026-10-12", "close": 0.059, "volume": 38524.0}, {"date": "2026-10-19", "close": 0.056, "volume": 1785.0}, {"date": "2026-10-21", "close": 0.065, "volume": 195112.0}, {"date": "2026-10-22", "close": 0.056, "volume": 1132.0}, {"date": "2026-10-23", "close": 0.054, "volume": 61564.0}, {"date": "2026-10-30", "close": 0.059, "volume": 106461.0}, {"date": "2026-11-02", "close": 0.058, "volume": 13170.0}], "refreshing": false}